CBU | Community Fin | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Community Fin (CBU)

NYSE

$62.60+$0.05 (+0.09%)

Price as of Sep 11, 2026 7:30 PM EDT

$3.3B
Market Cap
8.70%
1-Year Change
Banks - Regional
Industry

1 Month
-3.61%

Low Price$61.94

High Price$65.84
3 Months
-3.62%

Low Price$61.24

High Price$70.99
1 Year
+8.70%

Low Price$52.44

High Price$70.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	63.43	63.43	62.26	62.54	-0.26%	250,191
09/10/2026	62.16	62.99	61.72	62.70	+0.46%	178,839
09/09/2026	62.61	62.90	62.15	62.41	-1.17%	263,203
09/08/2026	63.42	63.62	63.13	63.15	-1.10%	143,484
09/04/2026	63.34	64.21	63.34	63.85	+0.57%	107,026
09/03/2026	63.60	64.05	63.10	63.49	+0.79%	259,518
09/02/2026	62.37	63.42	62.05	62.99	+1.70%	295,176
09/01/2026	62.47	62.75	61.55	61.94	-1.29%	194,841
08/31/2026	63.16	63.16	62.26	62.75	-0.65%	196,648
08/28/2026	63.23	63.55	62.92	63.16	+0.13%	146,981
08/27/2026	62.67	63.24	62.18	63.08	-0.13%	124,782
08/26/2026	63.13	63.46	62.78	63.16	+0.37%	174,364
08/25/2026	63.10	63.29	62.74	62.93	-0.14%	155,767
08/24/2026	63.53	64.15	63.01	63.02	-0.85%	145,887
08/21/2026	63.64	63.86	62.94	63.56	+0.68%	160,249
08/20/2026	62.64	63.39	62.53	63.13	-0.02%	301,287
08/19/2026	64.87	65.06	62.91	63.14	-2.28%	214,446
08/18/2026	65.17	65.17	64.31	64.61	-0.62%	118,095
08/17/2026	65.44	66.06	64.98	65.01	-1.26%	198,818
08/14/2026	65.50	66.20	65.50	65.84	+0.26%	143,899
08/13/2026	65.66	65.88	65.26	65.67	+0.84%	158,849
08/12/2026	65.31	65.90	64.73	65.12	+0.37%	174,802
08/11/2026	64.48	65.19	64.07	64.88	+1.33%	186,955
08/10/2026	64.45	64.91	63.79	64.03	-1.26%	187,493
08/07/2026	65.02	65.53	64.70	64.85	-0.72%	161,664
08/06/2026	66.75	67.19	65.24	65.32	-1.18%	212,241
08/05/2026	66.72	67.12	65.96	66.10	-0.97%	147,069
08/04/2026	66.99	67.62	66.01	66.75	+0.32%	270,699
08/03/2026	64.62	66.72	63.99	66.54	+2.67%	418,925
07/31/2026	65.45	65.49	63.63	64.81	-0.41%	317,251
07/30/2026	64.50	65.36	63.68	65.08	+1.01%	249,413
07/29/2026	64.13	65.34	63.63	64.43	-0.49%	315,448
07/28/2026	64.56	65.63	62.67	64.75	-2.76%	342,752
07/28/2026	$1.16 Earnings
07/27/2026	67.54	68.14	66.57	66.59	-0.97%	270,992
07/24/2026	66.98	67.91	66.74	67.24	+0.75%	261,300
07/23/2026	66.46	66.97	65.96	66.74	-0.70%	263,303
07/22/2026	67.45	67.66	66.84	67.21	-0.90%	208,603
07/21/2026	67.69	67.91	66.93	67.82	-0.16%	255,680
07/20/2026	68.82	68.86	67.74	67.93	-1.34%	203,706
07/17/2026	69.92	70.74	68.37	68.85	-3.01%	413,719
07/16/2026	68.70	71.11	68.70	70.99	+3.24%	436,168
07/15/2026	68.23	69.26	67.77	68.76	+1.30%	326,962
07/14/2026	67.68	68.28	67.35	67.88	+0.28%	297,719
07/13/2026	66.96	67.77	66.68	67.69	+1.36%	303,727
07/10/2026	66.35	67.06	66.24	66.78	+0.74%	179,511
07/09/2026	65.42	66.63	65.05	66.29	+1.50%	246,814
07/08/2026	66.18	66.37	65.16	65.31	-2.30%	289,697
07/07/2026	68.05	68.19	66.79	66.85	-1.12%	172,545
07/06/2026	67.56	67.97	67.03	67.61	0.00%	147,747
07/02/2026	68.87	69.23	67.02	67.61	-1.23%	224,942
07/01/2026	67.45	68.77	66.97	68.45	+1.98%	249,695
06/30/2026	66.68	67.31	66.38	67.12	+0.45%	251,080
06/29/2026	66.70	67.42	66.30	66.82	-0.96%	530,940
06/26/2026	68.00	68.58	67.15	67.47	-0.38%	1,476,773
06/25/2026	66.42	67.95	66.40	67.73	+1.70%	465,927
06/24/2026	64.38	66.75	64.38	66.60	+3.13%	543,356
06/23/2026	63.87	64.60	63.47	64.58	+1.70%	355,015
06/22/2026	61.85	63.76	61.85	63.50	+1.86%	297,673
06/18/2026	61.67	62.41	61.37	62.34	+1.80%	746,049
06/17/2026	62.60	63.38	60.78	61.24	-2.95%	438,006
06/16/2026	65.22	65.28	62.99	63.10	-2.17%	707,691
06/15/2026	65.88	66.70	64.14	64.50	-1.84%	348,135
06/15/2026	$0.47 Dividend
06/12/2026	65.38	66.51	64.38	65.71	+1.27%	304,323
06/11/2026	65.08	65.26	64.20	64.89	+0.66%	194,934
06/10/2026	64.64	65.16	64.11	64.46	+0.23%	270,147
06/09/2026	64.04	65.63	63.96	64.31	+1.36%	246,958
06/08/2026	63.61	63.93	62.94	63.45	+0.49%	200,243
06/05/2026	63.33	63.90	62.30	63.14	+0.22%	224,506
06/04/2026	62.10	63.15	61.67	63.00	+3.14%	220,162
06/03/2026	62.40	62.66	61.02	61.08	-2.61%	236,971
06/02/2026	61.79	63.14	61.79	62.72	+0.75%	234,024
06/01/2026	62.73	62.73	61.73	62.25	-1.48%	244,413
05/29/2026	63.75	64.54	63.16	63.19	-1.03%	306,117
05/28/2026	63.26	63.96	62.56	63.84	+0.41%	213,806
05/27/2026	64.52	64.94	63.41	63.59	-1.13%	219,495
05/26/2026	63.24	64.36	63.24	64.31	+2.14%	211,219
05/22/2026	62.69	63.39	62.41	62.96	+0.40%	231,509
05/21/2026	62.86	63.00	62.21	62.71	-0.89%	247,303
05/20/2026	62.00	63.80	61.98	63.28	+2.12%	206,204
05/19/2026	61.87	62.42	61.41	61.97	-0.08%	164,051
05/18/2026	61.59	62.63	61.46	62.02	+1.20%	162,821
05/15/2026	61.79	62.17	61.06	61.28	-0.80%	381,033
05/14/2026	61.36	61.90	61.06	61.78	+1.57%	531,269
05/13/2026	61.84	62.15	60.80	60.82	-1.91%	348,709
05/12/2026	62.08	62.61	60.51	62.01	-0.02%	284,739
05/11/2026	63.68	63.75	61.76	62.02	-2.35%	192,986
05/08/2026	63.84	63.84	63.04	63.51	+0.14%	111,284
05/07/2026	63.60	63.85	62.56	63.42	-0.03%	167,542
05/06/2026	63.78	63.90	63.05	63.44	+0.46%	152,607
05/05/2026	62.81	63.54	62.54	63.15	+1.18%	175,277
05/04/2026	62.64	63.07	61.88	62.41	-1.19%	155,957
05/01/2026	63.19	63.99	62.24	63.17	+0.41%	201,936
04/30/2026	61.47	63.27	61.47	62.91	+1.82%	295,687
04/29/2026	62.95	63.56	61.53	61.79	-1.49%	237,200
04/29/2026	$1.15 Earnings
04/28/2026	62.92	63.90	62.67	62.72	0.00%	199,037
04/27/2026	61.96	63.15	61.76	62.72	+1.36%	221,698
04/24/2026	62.46	62.68	61.76	61.88	-1.27%	155,412