Community Bank System, Inc.CBUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $62.54 | $63.00 | $61.77 | $61.78 | 242,200 |
| 1/15/2026 | $61.61 | $63.13 | $61.45 | $62.73 | 229,349 |
| 1/14/2026 | $59.99 | $61.44 | $59.97 | $61.29 | 137,300 |
| 1/13/2026 | $60.27 | $60.89 | $59.80 | $60.12 | 317,900 |
| 1/12/2026 | $60.73 | $61.40 | $60.53 | $60.90 | 310,603 |
| 1/9/2026 | $61.56 | $61.78 | $60.98 | $61.28 | 189,500 |
| 1/8/2026 | $60.32 | $62.12 | $59.97 | $61.54 | 239,245 |
| 1/7/2026 | $59.70 | $60.98 | $59.58 | $60.75 | 210,400 |
| 1/6/2026 | $58.26 | $60.19 | $58.26 | $60.16 | 201,141 |
| 1/5/2026 | $57.71 | $59.71 | $57.71 | $58.81 | 171,964 |
| 1/2/2026 | $57.45 | $58.47 | $56.74 | $58.10 | 240,649 |
| 12/31/2025 | $58.08 | $58.13 | $57.20 | $57.44 | 209,819 |
| 12/30/2025 | $58.80 | $58.85 | $57.88 | $57.89 | 133,900 |
| 12/29/2025 | $59.21 | $59.40 | $58.41 | $58.85 | 127,142 |
| 12/26/2025 | $59.18 | $59.51 | $58.74 | $59.04 | 92,730 |
| 12/24/2025 | $59.18 | $59.41 | $58.65 | $59.08 | 76,201 |
| 12/23/2025 | $59.03 | $59.59 | $59.02 | $59.29 | 175,043 |
| 12/22/2025 | $60.29 | $60.98 | $59.22 | $59.33 | 276,400 |
| 12/19/2025 | $60.51 | $60.88 | $59.51 | $60.31 | 778,000 |
| 12/18/2025 | $61.14 | $61.21 | $59.83 | $60.71 | 216,027 |
| 12/17/2025 | $60.27 | $60.97 | $59.63 | $60.69 | 200,700 |
| 12/16/2025 | $59.85 | $60.24 | $59.38 | $59.81 | 290,546 |
| 12/15/2025 | $60.68 | $61.11 | $59.57 | $60.18 | 229,809 |
| 12/12/2025 | $60.34 | $60.54 | $59.53 | $60.03 | 181,800 |
| 12/11/2025 | $59.97 | $61.24 | $59.97 | $60.70 | 240,634 |
| 12/10/2025 | $58.53 | $60.92 | $58.04 | $60.18 | 322,622 |
| 12/9/2025 | $59.19 | $60.50 | $58.31 | $58.61 | 188,144 |
| 12/8/2025 | $58.79 | $59.85 | $58.18 | $59.40 | 274,600 |
| 12/5/2025 | $58.24 | $58.85 | $58.06 | $58.67 | 152,508 |
| 12/4/2025 | $58.20 | $58.75 | $57.91 | $58.55 | 179,000 |
| 12/3/2025 | $58.33 | $58.67 | $57.51 | $58.56 | 199,600 |
| 12/2/2025 | $57.75 | $58.29 | $57.53 | $57.72 | 157,123 |
| 12/1/2025 | $56.48 | $58.05 | $56.27 | $57.99 | 232,040 |
| 11/28/2025 | $57.24 | $57.24 | $56.53 | $56.76 | 175,322 |
| 11/26/2025 | $57.69 | $58.28 | $57.29 | $57.32 | 352,232 |
| 11/25/2025 | $57.29 | $58.84 | $56.77 | $57.99 | 249,422 |
| 11/24/2025 | $56.78 | $57.12 | $56.02 | $56.68 | 182,000 |
| 11/21/2025 | $55.18 | $57.55 | $55.18 | $56.98 | 213,613 |
| 11/20/2025 | $55.03 | $55.52 | $54.34 | $54.87 | 388,526 |
| 11/19/2025 | $53.82 | $54.57 | $53.55 | $54.25 | 237,000 |
| 11/18/2025 | $54.39 | $56.03 | $53.46 | $53.67 | 336,000 |
| 11/17/2025 | $56.53 | $56.72 | $54.41 | $54.68 | 250,200 |
| 11/14/2025 | $56.13 | $56.69 | $55.27 | $56.48 | 136,300 |
| 11/13/2025 | $56.97 | $57.48 | $55.97 | $56.27 | 181,104 |
| 11/12/2025 | $57.40 | $58.73 | $57.09 | $57.12 | 201,200 |
| 11/11/2025 | $56.73 | $57.45 | $56.24 | $57.36 | 97,918 |
| 11/10/2025 | $57.05 | $57.83 | $56.31 | $56.45 | 180,215 |
| 11/7/2025 | $56.31 | $57.01 | $56.01 | $56.85 | 157,400 |
| 11/6/2025 | $56.17 | $57.17 | $56.16 | $56.28 | 226,500 |
| 11/5/2025 | $55.51 | $57.02 | $55.48 | $56.69 | 159,508 |
| 11/4/2025 | $55.62 | $55.90 | $55.22 | $55.69 | 264,300 |
| 11/3/2025 | $55.36 | $56.00 | $54.22 | $55.95 | 303,600 |
| 10/31/2025 | $55.58 | $56.00 | $54.99 | $55.48 | 287,747 |
| 10/30/2025 | $55.42 | $56.71 | $55.42 | $56.07 | 232,350 |
| 10/29/2025 | $56.80 | $57.64 | $55.48 | $55.97 | 293,800 |
| 10/28/2025 | $57.29 | $57.80 | $56.34 | $57.36 | 189,800 |
| 10/27/2025 | $57.47 | $58.05 | $56.75 | $57.38 | 219,100 |
| 10/24/2025 | $56.91 | $57.69 | $56.76 | $57.39 | 134,000 |
| 10/23/2025 | $56.14 | $56.96 | $55.65 | $56.59 | 156,100 |
| 10/22/2025 | $56.50 | $56.98 | $55.96 | $56.34 | 180,547 |
| 10/21/2025 | $56.60 | $56.60 | $54.86 | $56.18 | 260,945 |
| 10/20/2025 | $55.90 | $56.65 | $55.89 | $56.04 | 232,166 |