CBU | Community Fin | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Community Fin (CBU)

NYSE

$60.74+$0.80 (+1.34%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.2B
Market Cap
6.79%
1-Year Change
Banks - Regional
Industry

1 Month
-2.49%

Low Price$59.54

High Price$63.36
3 Months
-11.76%

Low Price$59.54

High Price$70.44
1 Year
+6.79%

Low Price$52.04

High Price$70.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	59.08	60.07	58.52	59.93	+0.66%	232,593
09/30/2026	59.93	60.36	59.16	59.54	-0.48%	289,533
09/29/2026	60.55	60.97	59.51	59.83	-1.09%	225,763
09/28/2026	61.44	61.54	60.48	60.49	-1.75%	234,304
09/25/2026	60.85	61.70	60.79	61.57	+1.37%	413,586
09/24/2026	60.96	61.22	60.30	60.74	+0.08%	250,340
09/23/2026	61.04	61.35	60.69	60.69	-0.74%	284,157
09/22/2026	61.71	62.02	61.14	61.14	+0.08%	516,653
09/21/2026	62.19	62.53	61.01	61.09	-1.47%	319,984
09/18/2026	62.30	62.32	61.32	62.00	-0.56%	877,217
09/17/2026	63.00	63.18	62.35	62.35	-0.67%	216,749
09/16/2026	62.83	63.06	61.85	62.77	+0.10%	454,534
09/15/2026	62.80	63.47	62.36	62.71	-0.22%	276,730
09/15/2026	$0.49 Dividend
09/14/2026	62.25	63.13	62.07	62.85	+1.28%	273,345
09/11/2026	62.94	62.94	61.77	62.06	-0.26%	250,191
09/10/2026	61.68	62.50	61.24	62.21	+0.46%	178,839
09/09/2026	62.13	62.41	61.67	61.93	-1.17%	263,203
09/08/2026	62.93	63.13	62.64	62.66	-1.10%	143,484
09/04/2026	62.85	63.71	62.85	63.36	+0.57%	107,026
09/03/2026	63.11	63.55	62.61	63.00	+0.79%	259,518
09/02/2026	61.89	62.93	61.57	62.50	+1.70%	295,176
09/01/2026	61.99	62.26	61.07	61.46	-1.29%	194,841
08/31/2026	62.67	62.67	61.78	62.26	-0.65%	196,648
08/28/2026	62.74	63.06	62.43	62.67	+0.13%	146,981
08/27/2026	62.19	62.75	61.70	62.59	-0.13%	124,782
08/26/2026	62.64	62.97	62.29	62.67	+0.37%	174,364
08/25/2026	62.61	62.80	62.25	62.44	-0.14%	155,767
08/24/2026	63.04	63.65	62.52	62.53	-0.85%	145,887
08/21/2026	63.15	63.37	62.45	63.07	+0.68%	160,249
08/20/2026	62.16	62.89	62.05	62.64	-0.02%	301,287
08/19/2026	64.37	64.56	62.42	62.65	-2.28%	214,446
08/18/2026	64.67	64.67	63.81	64.11	-0.62%	118,095
08/17/2026	64.93	65.55	64.47	64.51	-1.26%	198,818
08/14/2026	64.99	65.69	64.99	65.33	+0.26%	143,899
08/13/2026	65.15	65.37	64.75	65.16	+0.84%	158,849
08/12/2026	64.80	65.39	64.23	64.62	+0.37%	174,802
08/11/2026	63.98	64.69	63.57	64.38	+1.33%	186,955
08/10/2026	63.95	64.41	63.30	63.53	-1.26%	187,493
08/07/2026	64.52	65.02	64.20	64.35	-0.72%	161,664
08/06/2026	66.23	66.67	64.74	64.81	-1.18%	212,241
08/05/2026	66.20	66.60	65.45	65.59	-0.97%	147,069
08/04/2026	66.47	67.10	65.50	66.23	+0.32%	270,699
08/03/2026	64.12	66.20	63.49	66.03	+2.67%	418,925
07/31/2026	64.94	64.98	63.14	64.31	-0.41%	317,251
07/30/2026	64.00	64.85	63.18	64.58	+1.01%	249,413
07/29/2026	63.63	64.83	63.14	63.93	-0.49%	315,448
07/28/2026	64.06	65.12	62.19	64.25	-2.76%	342,752
07/28/2026	$1.16 Earnings
07/27/2026	67.02	67.61	66.06	66.07	-0.97%	270,992
07/24/2026	66.46	67.38	66.22	66.72	+0.75%	261,300
07/23/2026	65.95	66.45	65.44	66.22	-0.70%	263,303
07/22/2026	66.93	67.14	66.32	66.69	-0.90%	208,603
07/21/2026	67.17	67.39	66.41	67.30	-0.16%	255,680
07/20/2026	68.29	68.32	67.21	67.40	-1.34%	203,706
07/17/2026	69.38	70.19	67.84	68.32	-3.01%	413,719
07/16/2026	68.17	70.56	68.17	70.44	+3.24%	436,168
07/15/2026	67.70	68.72	67.25	68.23	+1.30%	326,962
07/14/2026	67.16	67.75	66.83	67.35	+0.28%	297,719
07/13/2026	66.44	67.25	66.16	67.17	+1.36%	303,727
07/10/2026	65.84	66.54	65.73	66.26	+0.74%	179,511
07/09/2026	64.91	66.11	64.54	65.78	+1.50%	246,814
07/08/2026	65.67	65.85	64.66	64.80	-2.30%	289,697
07/07/2026	67.52	67.66	66.27	66.33	-1.12%	172,545
07/06/2026	67.04	67.44	66.51	67.09	0.00%	147,747
07/02/2026	68.34	68.69	66.50	67.09	-1.23%	224,942
07/01/2026	66.93	68.24	66.45	67.92	+1.98%	249,695
06/30/2026	66.16	66.79	65.87	66.60	+0.45%	251,080
06/29/2026	66.18	66.90	65.79	66.30	-0.96%	530,940
06/26/2026	67.47	68.05	66.63	66.95	-0.38%	1,476,773
06/25/2026	65.91	67.42	65.89	67.21	+1.70%	465,927
06/24/2026	63.88	66.23	63.88	66.08	+3.13%	543,356
06/23/2026	63.38	64.10	62.98	64.08	+1.70%	355,015
06/22/2026	61.37	63.27	61.37	63.01	+1.86%	297,673
06/18/2026	61.19	61.93	60.89	61.86	+1.80%	746,049
06/17/2026	62.12	62.89	60.31	60.77	-2.95%	438,006
06/16/2026	64.72	64.77	62.50	62.61	-2.17%	707,691
06/15/2026	65.37	66.18	63.64	64.00	-1.84%	348,135
06/15/2026	$0.47 Dividend
06/12/2026	64.88	66.00	63.88	65.20	+1.27%	304,323
06/11/2026	64.58	64.76	63.70	64.38	+0.66%	194,934
06/10/2026	64.14	64.66	63.62	63.96	+0.23%	270,147
06/09/2026	63.55	65.12	63.47	63.81	+1.36%	246,958
06/08/2026	63.11	63.43	62.45	62.96	+0.49%	200,243
06/05/2026	62.84	63.41	61.82	62.65	+0.22%	224,506
06/04/2026	61.62	62.66	61.19	62.51	+3.14%	220,162
06/03/2026	61.92	62.18	60.55	60.61	-2.61%	236,971
06/02/2026	61.31	62.65	61.31	62.24	+0.75%	234,024
06/01/2026	62.25	62.25	61.25	61.77	-1.48%	244,413
05/29/2026	63.26	64.04	62.67	62.70	-1.03%	306,117
05/28/2026	62.77	63.46	62.08	63.35	+0.41%	213,806
05/27/2026	64.02	64.43	62.92	63.09	-1.13%	219,495
05/26/2026	62.75	63.87	62.75	63.81	+2.14%	211,219
05/22/2026	62.21	62.90	61.93	62.47	+0.40%	231,509
05/21/2026	62.37	62.52	61.73	62.23	-0.89%	247,303
05/20/2026	61.52	63.31	61.50	62.79	+2.12%	206,204
05/19/2026	61.39	61.94	60.94	61.49	-0.08%	164,051
05/18/2026	61.11	62.14	60.98	61.54	+1.20%	162,821
05/15/2026	61.31	61.68	60.59	60.81	-0.80%	381,033
05/14/2026	60.89	61.42	60.59	61.30	+1.57%	531,269