Comparing Back to the side-by-side chart ↗
Community Bank System Inc (CBU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 60.03 | 60.59 | 59.50 | 60.24 | +0.96% | 239,200 |
| 2026-10-15 | 59.43 | 59.78 | 59.00 | 59.67 | +1.07% | 236,100 |
| 2026-10-14 | 57.93 | 59.08 | 57.01 | 59.04 | +0.46% | 312,700 |
| 2026-10-13 | 59.84 | 59.99 | 58.70 | 58.77 | -1.01% | 218,000 |
| 2026-10-12 | 58.69 | 59.78 | 58.69 | 59.37 | +1.26% | 188,500 |
| 2026-10-09 | 59.10 | 59.10 | 58.09 | 58.63 | -0.80% | 314,900 |
| 2026-10-08 | 58.96 | 59.68 | 58.57 | 59.10 | -0.20% | 333,400 |
| 2026-10-07 | 59.28 | 59.55 | 58.68 | 59.22 | -0.60% | 318,300 |
| 2026-10-06 | 60.18 | 60.51 | 59.58 | 59.58 | -0.91% | 197,931 |
| 2026-10-05 | 60.65 | 60.70 | 59.89 | 60.13 | -0.92% | 307,103 |
| 2026-10-02 | 60.28 | 61.26 | 60.28 | 60.69 | +1.27% | 284,900 |
| 2026-10-01 | 59.08 | 60.07 | 58.52 | 59.93 | +0.66% | 232,600 |
| 2026-09-30 | 59.93 | 60.36 | 59.16 | 59.54 | -0.48% | 289,500 |
| 2026-09-29 | 60.55 | 60.97 | 59.51 | 59.83 | -1.09% | 225,800 |
| 2026-09-28 | 61.44 | 61.54 | 60.48 | 60.49 | -1.75% | 234,300 |
| 2026-09-25 | 60.85 | 61.70 | 60.79 | 61.57 | +1.37% | 413,600 |
| 2026-09-24 | 60.96 | 61.22 | 60.30 | 60.74 | +0.08% | 250,300 |
| 2026-09-23 | 61.04 | 61.35 | 60.69 | 60.69 | -0.74% | 284,200 |
| 2026-09-22 | 61.71 | 62.02 | 61.14 | 61.14 | +0.08% | 516,700 |
| 2026-09-21 | 62.19 | 62.53 | 61.01 | 61.09 | -1.47% | 320,000 |
| 2026-09-18 | 62.30 | 62.32 | 61.32 | 62.00 | -0.56% | 877,200 |
| 2026-09-17 | 63.00 | 63.18 | 62.35 | 62.35 | -0.67% | 216,700 |
| 2026-09-16 | 62.83 | 63.06 | 61.85 | 62.77 | +0.10% | 454,500 |
| 2026-09-15 | 62.80 | 63.47 | 62.36 | 62.71 | -0.99% | 276,700 |
| 2026-09-14 | 62.74 | 63.63 | 62.55 | 63.34 | +1.28% | 273,300 |
| 2026-09-11 | 63.43 | 63.43 | 62.26 | 62.54 | -0.26% | 250,200 |
| 2026-09-10 | 62.16 | 62.99 | 61.72 | 62.70 | +0.46% | 178,800 |
| 2026-09-09 | 62.61 | 62.90 | 62.15 | 62.41 | -1.17% | 263,200 |
| 2026-09-08 | 63.42 | 63.62 | 63.13 | 63.15 | -1.10% | 143,500 |
| 2026-09-04 | 63.34 | 64.21 | 63.34 | 63.85 | +0.57% | 107,000 |
| 2026-09-03 | 63.60 | 64.05 | 63.10 | 63.49 | +0.79% | 259,500 |
| 2026-09-02 | 62.37 | 63.42 | 62.05 | 62.99 | +1.70% | 295,200 |
| 2026-09-01 | 62.47 | 62.75 | 61.55 | 61.94 | -1.29% | 194,800 |
| 2026-08-31 | 63.16 | 63.16 | 62.26 | 62.75 | -0.65% | 196,600 |
| 2026-08-28 | 63.23 | 63.55 | 62.92 | 63.16 | +0.13% | 147,000 |
| 2026-08-27 | 62.67 | 63.24 | 62.18 | 63.08 | -0.13% | 124,800 |
| 2026-08-26 | 63.13 | 63.46 | 62.78 | 63.16 | +0.37% | 174,400 |
| 2026-08-25 | 63.10 | 63.29 | 62.74 | 62.93 | -0.14% | 155,800 |
| 2026-08-24 | 63.53 | 64.15 | 63.01 | 63.02 | -0.85% | 145,900 |
| 2026-08-21 | 63.64 | 63.86 | 62.94 | 63.56 | +0.68% | 160,200 |
| 2026-08-20 | 62.64 | 63.39 | 62.53 | 63.13 | -0.02% | 301,300 |
| 2026-08-19 | 64.87 | 65.06 | 62.91 | 63.14 | -2.28% | 214,400 |
| 2026-08-18 | 65.17 | 65.17 | 64.31 | 64.61 | -0.62% | 118,100 |
| 2026-08-17 | 65.44 | 66.06 | 64.98 | 65.01 | -1.26% | 198,800 |
| 2026-08-14 | 65.50 | 66.20 | 65.50 | 65.84 | +0.26% | 143,900 |
| 2026-08-13 | 65.66 | 65.88 | 65.26 | 65.67 | +0.84% | 158,800 |
| 2026-08-12 | 65.31 | 65.90 | 64.73 | 65.12 | +0.37% | 174,800 |
| 2026-08-11 | 64.48 | 65.19 | 64.07 | 64.88 | +1.33% | 187,000 |
| 2026-08-10 | 64.45 | 64.91 | 63.79 | 64.03 | -1.26% | 187,500 |
| 2026-08-07 | 65.02 | 65.53 | 64.70 | 64.85 | -0.72% | 161,700 |
| 2026-08-06 | 66.75 | 67.19 | 65.24 | 65.32 | -1.18% | 212,200 |
| 2026-08-05 | 66.72 | 67.12 | 65.96 | 66.10 | -0.97% | 147,100 |
| 2026-08-04 | 66.99 | 67.62 | 66.01 | 66.75 | +0.32% | 270,700 |
| 2026-08-03 | 64.62 | 66.72 | 63.99 | 66.54 | +2.67% | 418,900 |
| 2026-07-31 | 65.45 | 65.49 | 63.63 | 64.81 | -0.41% | 317,300 |
| 2026-07-30 | 64.50 | 65.36 | 63.68 | 65.08 | +1.01% | 249,400 |
| 2026-07-29 | 64.13 | 65.34 | 63.63 | 64.43 | -0.49% | 316,000 |
| 2026-07-28 | 64.56 | 65.63 | 62.67 | 64.75 | -2.76% | 343,100 |
| 2026-07-27 | 67.54 | 68.14 | 66.57 | 66.59 | -0.97% | 271,000 |
| 2026-07-24 | 66.98 | 67.91 | 66.74 | 67.24 | +0.75% | 261,300 |
| 2026-07-23 | 66.46 | 66.97 | 65.96 | 66.74 | -0.70% | 263,300 |
| 2026-07-22 | 67.45 | 67.66 | 66.84 | 67.21 | -0.90% | 208,600 |
| 2026-07-21 | 67.69 | 67.91 | 66.93 | 67.82 | -0.16% | 255,700 |
| 2026-07-20 | 68.82 | 68.86 | 67.74 | 67.93 | -1.34% | 203,700 |
| 2026-07-17 | 69.92 | 70.74 | 68.37 | 68.85 | -3.01% | 413,700 |
| 2026-07-16 | 68.70 | 71.11 | 68.70 | 70.99 | +3.24% | 436,200 |
| 2026-07-15 | 68.23 | 69.26 | 67.77 | 68.76 | +1.30% | 327,000 |
| 2026-07-14 | 67.68 | 68.28 | 67.35 | 67.88 | +0.28% | 297,700 |
| 2026-07-13 | 66.96 | 67.77 | 66.68 | 67.69 | +1.36% | 303,700 |
| 2026-07-10 | 66.35 | 67.06 | 66.24 | 66.78 | +0.74% | 179,500 |
| 2026-07-09 | 65.42 | 66.63 | 65.05 | 66.29 | +1.50% | 246,800 |
| 2026-07-08 | 66.18 | 66.37 | 65.16 | 65.31 | -2.30% | 289,700 |
| 2026-07-07 | 68.05 | 68.19 | 66.79 | 66.85 | -1.12% | 172,500 |
| 2026-07-06 | 67.56 | 67.97 | 67.03 | 67.61 | +0.00% | 147,700 |
| 2026-07-02 | 68.87 | 69.23 | 67.02 | 67.61 | -1.23% | 224,900 |
| 2026-07-01 | 67.45 | 68.77 | 66.97 | 68.45 | +1.98% | 249,800 |
| 2026-06-30 | 66.68 | 67.31 | 66.38 | 67.12 | +0.45% | 251,100 |
| 2026-06-29 | 66.70 | 67.42 | 66.30 | 66.82 | -0.96% | 530,900 |
| 2026-06-26 | 68.00 | 68.58 | 67.15 | 67.47 | -0.38% | 1,476,800 |
| 2026-06-25 | 66.42 | 67.95 | 66.40 | 67.73 | +1.70% | 465,900 |
| 2026-06-24 | 64.38 | 66.75 | 64.38 | 66.60 | +3.13% | 543,400 |
| 2026-06-23 | 63.87 | 64.60 | 63.47 | 64.58 | +1.70% | 355,000 |
| 2026-06-22 | 61.85 | 63.76 | 61.85 | 63.50 | +1.86% | 297,600 |
| 2026-06-18 | 61.67 | 62.41 | 61.37 | 62.34 | +1.80% | 746,000 |
| 2026-06-17 | 62.60 | 63.38 | 60.78 | 61.24 | -2.95% | 438,000 |
| 2026-06-16 | 65.22 | 65.28 | 62.99 | 63.10 | -2.17% | 707,700 |
| 2026-06-15 | 65.88 | 66.70 | 64.14 | 64.50 | -2.54% | 348,100 |
| 2026-06-12 | 65.85 | 66.99 | 64.84 | 66.18 | +1.27% | 304,300 |
| 2026-06-11 | 65.55 | 65.73 | 64.66 | 65.35 | +0.66% | 194,900 |
| 2026-06-10 | 65.10 | 65.63 | 64.57 | 64.92 | +0.23% | 270,100 |
| 2026-06-09 | 64.50 | 66.10 | 64.42 | 64.77 | +1.36% | 247,000 |
| 2026-06-08 | 64.06 | 64.39 | 63.39 | 63.90 | +0.49% | 200,200 |
| 2026-06-05 | 63.78 | 64.36 | 62.75 | 63.59 | +0.22% | 224,500 |
| 2026-06-04 | 62.54 | 63.60 | 62.11 | 63.45 | +3.14% | 220,200 |
| 2026-06-03 | 62.85 | 63.11 | 61.46 | 61.52 | -2.61% | 237,100 |
| 2026-06-02 | 62.23 | 63.59 | 62.23 | 63.17 | +0.75% | 234,000 |
| 2026-06-01 | 63.18 | 63.18 | 62.17 | 62.70 | -1.48% | 244,400 |
| 2026-05-29 | 64.21 | 65.00 | 63.61 | 63.64 | -1.03% | 306,100 |
| 2026-05-28 | 63.71 | 64.42 | 63.01 | 64.30 | +0.41% | 213,800 |
| 2026-05-27 | 64.98 | 65.40 | 63.86 | 64.04 | -1.13% | 219,500 |
| 2026-05-26 | 63.69 | 64.83 | 63.69 | 64.77 | +2.14% | 211,200 |
| 2026-05-22 | 63.14 | 63.84 | 62.86 | 63.41 | +0.40% | 231,500 |
| 2026-05-21 | 63.31 | 63.46 | 62.66 | 63.16 | -0.89% | 247,300 |
| 2026-05-20 | 62.44 | 64.26 | 62.42 | 63.73 | +2.12% | 206,200 |
| 2026-05-19 | 62.31 | 62.87 | 61.85 | 62.41 | -0.08% | 164,100 |
| 2026-05-18 | 62.03 | 63.08 | 61.90 | 62.46 | +1.20% | 162,800 |
| 2026-05-15 | 62.23 | 62.61 | 61.50 | 61.72 | -0.80% | 381,000 |
| 2026-05-14 | 61.80 | 62.34 | 61.50 | 62.22 | +1.57% | 531,300 |
| 2026-05-13 | 62.28 | 62.60 | 61.23 | 61.26 | -1.91% | 348,700 |
| 2026-05-12 | 62.52 | 63.06 | 60.94 | 62.45 | -0.02% | 284,700 |
| 2026-05-11 | 64.14 | 64.21 | 62.20 | 62.46 | -2.35% | 193,000 |
| 2026-05-08 | 64.30 | 64.30 | 63.49 | 63.96 | +0.14% | 111,300 |
| 2026-05-07 | 64.05 | 64.31 | 63.01 | 63.87 | -0.03% | 167,500 |
| 2026-05-06 | 64.24 | 64.36 | 63.50 | 63.89 | +0.46% | 152,600 |
| 2026-05-05 | 63.26 | 64.00 | 62.99 | 63.60 | +1.18% | 175,300 |
| 2026-05-04 | 63.09 | 63.52 | 62.32 | 62.86 | -1.19% | 156,000 |
| 2026-05-01 | 63.64 | 64.45 | 62.69 | 63.62 | +0.41% | 201,900 |
| 2026-04-30 | 61.91 | 63.72 | 61.91 | 63.36 | +1.82% | 295,700 |
| 2026-04-29 | 63.40 | 64.01 | 61.97 | 62.23 | -1.49% | 237,200 |
| 2026-04-28 | 63.37 | 64.36 | 63.12 | 63.17 | +0.00% | 199,000 |
| 2026-04-27 | 62.40 | 63.60 | 62.20 | 63.17 | +1.36% | 221,700 |
| 2026-04-24 | 62.91 | 63.13 | 62.20 | 62.32 | -1.27% | 155,400 |
| 2026-04-23 | 62.67 | 63.33 | 62.14 | 63.12 | +1.09% | 138,000 |
| 2026-04-22 | 62.85 | 63.18 | 62.36 | 62.44 | -0.41% | 182,900 |
| 2026-04-21 | 63.31 | 63.43 | 62.55 | 62.70 | -1.06% | 213,600 |
| 2026-04-20 | 62.95 | 63.89 | 62.79 | 63.37 | +0.09% | 150,100 |
| 2026-04-17 | 62.50 | 64.11 | 62.24 | 63.31 | +2.68% | 197,800 |
| 2026-04-16 | 61.51 | 62.38 | 61.23 | 61.66 | -0.13% | 158,000 |
| 2026-04-15 | 61.82 | 62.04 | 60.72 | 61.74 | -0.40% | 230,400 |
| 2026-04-14 | 62.68 | 62.68 | 61.93 | 61.99 | -1.57% | 135,200 |
| 2026-04-13 | 62.18 | 63.09 | 61.50 | 62.98 | +0.85% | 226,400 |
| 2026-04-10 | 62.45 | 62.94 | 61.47 | 62.45 | -0.19% | 244,700 |
| 2026-04-09 | 61.12 | 62.94 | 61.12 | 62.57 | +1.84% | 241,900 |
| 2026-04-08 | 62.17 | 62.77 | 61.32 | 61.44 | +1.74% | 326,100 |
| 2026-04-07 | 59.87 | 60.57 | 59.82 | 60.39 | +0.57% | 172,800 |
| 2026-04-06 | 59.17 | 60.09 | 58.89 | 60.05 | +1.03% | 135,200 |
| 2026-04-02 | 58.83 | 60.02 | 58.37 | 59.44 | +0.08% | 224,800 |
| 2026-04-01 | 58.85 | 59.80 | 58.85 | 59.39 | +1.26% | 268,800 |
| 2026-03-31 | 58.49 | 58.72 | 57.44 | 58.65 | +1.72% | 308,000 |
| 2026-03-30 | 57.32 | 57.81 | 56.73 | 57.66 | +1.51% | 224,400 |
| 2026-03-27 | 57.66 | 57.72 | 56.62 | 56.80 | -1.92% | 274,800 |
| 2026-03-26 | 57.26 | 58.21 | 57.24 | 57.91 | +0.52% | 176,300 |
| 2026-03-25 | 58.12 | 58.54 | 56.64 | 57.61 | +0.52% | 211,000 |
| 2026-03-24 | 56.58 | 57.99 | 56.58 | 57.31 | +0.09% | 325,500 |
| 2026-03-23 | 57.80 | 58.83 | 57.21 | 57.26 | +1.72% | 303,700 |
| 2026-03-20 | 56.69 | 56.69 | 55.59 | 56.29 | +0.16% | 755,700 |
| 2026-03-19 | 55.36 | 56.64 | 54.90 | 56.20 | +1.06% | 315,900 |
| 2026-03-18 | 56.45 | 56.57 | 55.45 | 55.61 | -1.82% | 374,400 |
| 2026-03-17 | 57.81 | 58.10 | 56.34 | 56.64 | -1.24% | 238,400 |
| 2026-03-16 | 57.74 | 57.99 | 57.30 | 57.35 | -0.12% | 237,900 |
| 2026-03-13 | 57.70 | 57.88 | 56.84 | 57.42 | +0.30% | 287,300 |
| 2026-03-12 | 56.58 | 57.73 | 56.33 | 57.25 | -0.64% | 283,300 |
| 2026-03-11 | 57.89 | 58.39 | 57.03 | 57.62 | -0.91% | 193,100 |
| 2026-03-10 | 57.85 | 59.43 | 57.28 | 58.15 | -0.26% | 236,700 |
| 2026-03-09 | 57.96 | 58.61 | 56.37 | 58.30 | -1.04% | 229,300 |
| 2026-03-06 | 58.84 | 59.18 | 57.62 | 58.91 | -1.80% | 209,600 |
| 2026-03-05 | 60.26 | 61.08 | 59.48 | 59.99 | -1.77% | 179,000 |
| 2026-03-04 | 61.37 | 61.72 | 61.01 | 61.07 | -0.10% | 235,800 |
| 2026-03-03 | 59.69 | 61.41 | 59.19 | 61.13 | +0.25% | 246,900 |
| 2026-03-02 | 59.27 | 61.59 | 59.10 | 60.98 | +0.71% | 199,000 |
| 2026-02-27 | 61.89 | 61.94 | 60.21 | 60.55 | -3.89% | 295,700 |
| 2026-02-26 | 64.09 | 64.80 | 62.60 | 63.00 | -0.97% | 193,000 |
| 2026-02-25 | 62.81 | 64.17 | 62.81 | 63.62 | +1.26% | 216,300 |
| 2026-02-24 | 62.80 | 63.90 | 62.62 | 62.83 | +0.05% | 226,200 |
| 2026-02-23 | 64.89 | 64.91 | 62.49 | 62.80 | -3.37% | 353,900 |
| 2026-02-20 | 64.82 | 65.55 | 64.13 | 64.99 | +0.43% | 276,500 |
| 2026-02-19 | 63.18 | 64.95 | 62.85 | 64.71 | +1.24% | 203,800 |
| 2026-02-18 | 65.55 | 66.54 | 63.60 | 63.92 | -2.65% | 212,600 |
| 2026-02-17 | 66.59 | 67.00 | 65.00 | 65.66 | -1.03% | 233,900 |
| 2026-02-13 | 65.89 | 66.79 | 65.25 | 66.34 | +0.41% | 195,300 |
| 2026-02-12 | 66.85 | 67.50 | 65.34 | 66.07 | -0.33% | 336,200 |
| 2026-02-11 | 66.97 | 67.25 | 65.61 | 66.29 | -0.21% | 207,000 |
| 2026-02-10 | 66.56 | 67.48 | 65.85 | 66.43 | -0.51% | 330,400 |
| 2026-02-09 | 66.10 | 67.50 | 65.95 | 66.77 | +0.57% | 230,600 |
| 2026-02-06 | 65.78 | 66.79 | 65.78 | 66.39 | +1.53% | 249,800 |
| 2026-02-05 | 65.46 | 65.84 | 64.97 | 65.39 | +0.23% | 248,800 |
| 2026-02-04 | 65.00 | 66.00 | 64.47 | 65.24 | +1.30% | 261,100 |
| 2026-02-03 | 63.76 | 65.27 | 63.67 | 64.40 | +1.00% | 263,100 |
| 2026-02-02 | 62.70 | 64.25 | 62.15 | 63.76 | +2.02% | 221,100 |
| 2026-01-30 | 61.90 | 62.82 | 61.68 | 62.50 | +0.10% | 418,800 |
| 2026-01-29 | 61.23 | 63.00 | 61.04 | 62.44 | +2.23% | 239,600 |
| 2026-01-28 | 61.55 | 62.24 | 60.98 | 61.08 | -0.62% | 230,600 |
| 2026-01-27 | 60.77 | 61.74 | 59.61 | 61.46 | -0.50% | 214,700 |
| 2026-01-26 | 62.07 | 62.73 | 61.04 | 61.77 | -0.35% | 333,700 |
| 2026-01-23 | 63.72 | 63.95 | 61.38 | 61.99 | -3.59% | 258,200 |
| 2026-01-22 | 64.16 | 65.35 | 64.06 | 64.30 | +0.34% | 273,200 |
| 2026-01-21 | 61.51 | 64.25 | 60.80 | 64.08 | +5.07% | 232,400 |
| 2026-01-20 | 60.84 | 61.78 | 60.84 | 60.99 | -1.28% | 217,000 |
| 2026-01-16 | 62.54 | 63.00 | 61.77 | 61.78 | -1.51% | 242,200 |
| 2026-01-15 | 61.61 | 63.13 | 61.45 | 62.73 | +2.35% | 229,300 |
| 2026-01-14 | 59.99 | 61.44 | 59.97 | 61.29 | +1.95% | 137,300 |
| 2026-01-13 | 60.27 | 60.89 | 59.80 | 60.12 | -1.28% | 317,900 |
| 2026-01-12 | 60.73 | 61.40 | 60.53 | 60.90 | -0.62% | 310,600 |
| 2026-01-09 | 61.56 | 61.78 | 60.98 | 61.28 | -0.42% | 189,500 |
| 2026-01-08 | 60.32 | 62.12 | 59.97 | 61.54 | +1.30% | 239,200 |
| 2026-01-07 | 59.70 | 60.98 | 59.58 | 60.75 | +0.98% | 210,400 |
| 2026-01-06 | 58.26 | 60.19 | 58.26 | 60.16 | +2.30% | 201,100 |
| 2026-01-05 | 57.71 | 59.71 | 57.71 | 58.81 | +1.22% | 171,900 |
| 2026-01-02 | 57.45 | 58.47 | 56.74 | 58.10 | +1.15% | 240,600 |
| 2025-12-31 | 58.08 | 58.13 | 57.20 | 57.44 | -0.78% | 209,800 |
| 2025-12-30 | 58.80 | 58.85 | 57.88 | 57.89 | -1.63% | 133,900 |
| 2025-12-29 | 59.21 | 59.40 | 58.41 | 58.85 | -0.32% | 127,100 |
| 2025-12-26 | 59.18 | 59.51 | 58.74 | 59.04 | -0.07% | 92,700 |
| 2025-12-24 | 59.18 | 59.41 | 58.65 | 59.08 | -0.35% | 76,200 |
| 2025-12-23 | 59.03 | 59.59 | 59.02 | 59.29 | -0.07% | 175,000 |
| 2025-12-22 | 60.29 | 60.98 | 59.22 | 59.33 | -1.62% | 276,400 |
| 2025-12-19 | 60.51 | 60.88 | 59.51 | 60.31 | -0.66% | 778,000 |
| 2025-12-18 | 61.14 | 61.21 | 59.83 | 60.71 | +0.03% | 216,000 |
| 2025-12-17 | 60.27 | 60.97 | 59.63 | 60.69 | +1.47% | 200,700 |
| 2025-12-16 | 59.85 | 60.24 | 59.38 | 59.81 | -0.61% | 290,500 |
| 2025-12-15 | 60.68 | 61.11 | 59.57 | 60.18 | +0.25% | 229,800 |
| 2025-12-12 | 60.34 | 60.54 | 59.53 | 60.03 | -1.10% | 181,800 |
| 2025-12-11 | 59.97 | 61.24 | 59.97 | 60.70 | +0.86% | 240,600 |
| 2025-12-10 | 58.53 | 60.92 | 58.04 | 60.18 | +2.68% | 322,600 |
| 2025-12-09 | 59.19 | 60.50 | 58.31 | 58.61 | -1.33% | 188,100 |
| 2025-12-08 | 58.79 | 59.85 | 58.18 | 59.40 | +1.24% | 274,600 |
| 2025-12-05 | 58.24 | 58.85 | 58.06 | 58.67 | +0.20% | 152,500 |
| 2025-12-04 | 58.20 | 58.75 | 57.91 | 58.55 | -0.02% | 179,000 |
| 2025-12-03 | 58.33 | 58.67 | 57.51 | 58.56 | +1.46% | 199,600 |
| 2025-12-02 | 57.75 | 58.29 | 57.53 | 57.72 | -0.47% | 157,100 |
| 2025-12-01 | 56.48 | 58.05 | 56.27 | 57.99 | +2.17% | 232,000 |
| 2025-11-28 | 57.24 | 57.24 | 56.53 | 56.76 | -0.98% | 175,300 |
| 2025-11-26 | 57.69 | 58.28 | 57.29 | 57.32 | -1.16% | 352,200 |
| 2025-11-25 | 57.29 | 58.84 | 56.77 | 57.99 | +2.31% | 249,400 |
| 2025-11-24 | 56.78 | 57.12 | 56.02 | 56.68 | -0.53% | 182,000 |
| 2025-11-21 | 55.18 | 57.55 | 55.18 | 56.98 | +3.85% | 213,600 |
| 2025-11-20 | 55.03 | 55.52 | 54.34 | 54.87 | +1.14% | 388,500 |
| 2025-11-19 | 53.82 | 54.57 | 53.55 | 54.25 | +1.08% | 237,000 |
| 2025-11-18 | 54.39 | 56.03 | 53.46 | 53.67 | -1.85% | 336,000 |
| 2025-11-17 | 56.53 | 56.72 | 54.41 | 54.68 | -3.19% | 250,200 |
| 2025-11-14 | 56.13 | 56.69 | 55.27 | 56.48 | +0.37% | 136,300 |
| 2025-11-13 | 56.97 | 57.48 | 55.97 | 56.27 | -1.49% | 181,100 |
| 2025-11-12 | 57.40 | 58.73 | 57.09 | 57.12 | -0.42% | 201,200 |
| 2025-11-11 | 56.73 | 57.45 | 56.24 | 57.36 | +1.61% | 97,900 |
| 2025-11-10 | 57.05 | 57.83 | 56.31 | 56.45 | -0.70% | 180,200 |
| 2025-11-07 | 56.31 | 57.01 | 56.01 | 56.85 | +1.01% | 157,400 |
| 2025-11-06 | 56.17 | 57.17 | 56.16 | 56.28 | -0.72% | 226,500 |
| 2025-11-05 | 55.51 | 57.02 | 55.48 | 56.69 | +1.80% | 159,500 |
| 2025-11-04 | 55.62 | 55.90 | 55.22 | 55.69 | -0.46% | 264,300 |
| 2025-11-03 | 55.36 | 56.00 | 54.22 | 55.95 | +0.85% | 303,600 |
| 2025-10-31 | 55.58 | 56.00 | 54.99 | 55.48 | -1.05% | 287,700 |
| 2025-10-30 | 55.42 | 56.71 | 55.42 | 56.07 | +0.18% | 232,300 |
| 2025-10-29 | 56.80 | 57.64 | 55.48 | 55.97 | -2.42% | 293,800 |
| 2025-10-28 | 57.29 | 57.80 | 56.34 | 57.36 | -0.03% | 189,800 |
| 2025-10-27 | 57.47 | 58.05 | 56.75 | 57.38 | -0.02% | 219,100 |
| 2025-10-24 | 56.91 | 57.69 | 56.76 | 57.39 | +1.41% | 134,000 |
| 2025-10-23 | 56.14 | 56.96 | 55.65 | 56.59 | +0.44% | 156,100 |
| 2025-10-22 | 56.50 | 56.98 | 55.96 | 56.34 | +0.28% | 180,500 |
| 2025-10-21 | 56.60 | 56.60 | 54.86 | 56.18 | +0.25% | 260,900 |
| 2025-10-20 | 55.90 | 56.65 | 55.89 | 56.04 | +0.74% | 232,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+7.44%). Worst month: Jul (-7.64%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Community Bank System Inc's (CBU) latest close?
60.24 on 2026-10-16, from the Closelook data lake's daily price record.
What is CBU's 52-week high and low?
71.11 high and 53.46 low over the trailing 52 weeks, as of 2026-10-16.
What is Community Bank System Inc's strongest and weakest month historically?
Historically, CBU's strongest calendar month has been Jan (average +7.44%) and its weakest Jul (average -7.64%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.