Community Financial System Stock Price History
NYSE: CBUFinancial ServicesBanks - RegionalUSD
58.63-0.47 (-0.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBU price history at a glance
The price history for Community Financial System (CBU) on this page begins on November 25, 1985, when the stock closed at $3.88; it most recently closed at $58.63 on October 5, 2026. The highest price in this record is $82.53, reached on March 8, 2021; the latest close is 29.0% below that peak. Across the 40 complete calendar years in the table, CBU finished higher in 25 and lower in 15. Its best year was 1991 (+83.9%) and its worst was 1990 (-48.3%).
Over roughly 41 years the share price changed +1413.0%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, CBU has gained 2.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $82.53
- Date of high
- Mar 8, 2021
- Low since 1985
- $1.69
- Date of low
- Jan 7, 1991
- 52-week high
- $71.11
- 52-week low
- $53.46
- Last close
- $58.63
CBU returns
1 week
-3.39%
1 month
-6.06%
3 months
-12.20%
6 months
-6.12%
Year to date
+2.07%
1 year
+2.84%
3 years
+43.97%
5 years
-16.55%
CBU price return, excluding dividends.
CBU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.63 | +0.91% |
| 2025 | 58.10 | -6.24% |
| 2024 | 61.97 | +18.92% |
| 2023 | 52.11 | -17.22% |
| 2022 | 62.95 | -15.48% |
| 2021 | 74.48 | +19.53% |
| 2020 | 62.31 | -11.70% |
| 2019 | 70.57 | +17.34% |
| 2018 | 60.14 | +11.89% |
| 2017 | 53.75 | -13.01% |
| 2016 | 61.79 | +54.71% |
| 2015 | 39.94 | +5.91% |
| 2014 | 37.71 | -3.21% |
| 2013 | 38.96 | +36.51% |
| 2012 | 28.54 | +2.66% |
| 2011 | 27.80 | +0.11% |
| 2010 | 27.77 | +43.81% |
| 2009 | 19.31 | -19.07% |
| 2008 | 23.86 | +27.87% |
| 2007 | 18.66 | -18.87% |
| 2006 | 23.00 | +2.00% |
| 2005 | 22.55 | -20.18% |
| 2004 | 28.25 | +16.02% |
| 2003 | 24.35 | +52.66% |
| 2002 | 15.95 | +20.15% |
| 2001 | 13.28 | +7.27% |
| 2000 | 12.38 | +7.03% |
| 1999 | 11.56 | -21.11% |
| 1998 | 14.66 | -6.57% |
| 1997 | 15.69 | +58.86% |
| 1996 | 9.88 | +23.44% |
| 1995 | 8.00 | +21.90% |
| 1994 | 6.56 | -7.89% |
| 1993 | 7.13 | +20.00% |
| 1992 | 5.94 | +66.67% |
| 1991 | 3.56 | +83.87% |
| 1990 | 1.94 | -48.33% |
| 1989 | 3.75 | +7.14% |
| 1988 | 3.50 | -5.08% |
| 1987 | 3.69 | -11.94% |
| 1986 | 4.19 | +8.06% |
| 1985* | 3.88 | 0.00% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
CBU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.10 | 58.83 | 58.09 | 58.63 | -0.80% | |
| 58.96 | 59.68 | 58.57 | 59.10 | -0.20% | |
| 59.28 | 59.55 | 58.72 | 59.22 | -0.60% | |
| 60.18 | 60.51 | 59.58 | 59.58 | -0.91% | |
| 60.65 | 60.70 | 59.89 | 60.13 | -0.92% | |
| 60.28 | 61.26 | 60.28 | 60.69 | +1.27% | |
| 59.08 | 60.07 | 58.52 | 59.93 | +0.66% | |
| 59.93 | 60.36 | 59.16 | 59.54 | -0.48% | |
| 60.55 | 60.97 | 59.51 | 59.83 | -1.09% | |
| 61.44 | 61.54 | 60.48 | 60.49 | -1.75% | |
| 60.85 | 61.70 | 60.79 | 61.57 | +1.37% | |
| 60.96 | 61.22 | 60.30 | 60.74 | +0.08% | |
| 61.04 | 61.35 | 60.69 | 60.69 | -0.74% | |
| 61.71 | 62.02 | 61.14 | 61.14 | +0.08% | |
| 62.19 | 62.53 | 61.01 | 61.09 | -1.47% | |
| 62.30 | 62.32 | 61.32 | 62.00 | -0.56% | |
| 63.00 | 63.18 | 62.35 | 62.35 | -0.67% | |
| 62.83 | 63.06 | 61.85 | 62.77 | +0.10% | |
| 62.80 | 63.47 | 62.36 | 62.71 | -0.99% | |
| 62.74 | 63.63 | 62.55 | 63.34 | +1.28% | |
| 63.43 | 63.43 | 62.26 | 62.54 | -0.26% | |
| 62.16 | 62.99 | 61.72 | 62.70 | +0.46% | |
| 62.61 | 62.90 | 62.15 | 62.41 | -1.17% | |
| 63.42 | 63.62 | 63.13 | 63.15 | -1.10% | |
| 63.34 | 64.21 | 63.34 | 63.85 | +0.57% | |
| 63.60 | 64.05 | 63.10 | 63.49 | +0.79% | |
| 62.37 | 63.42 | 62.05 | 62.99 | +1.70% | |
| 62.47 | 62.75 | 61.55 | 61.94 | -1.29% | |
| 63.16 | 63.16 | 62.26 | 62.75 | -0.65% | |
| 63.23 | 63.55 | 62.92 | 63.16 | +0.13% | |
| 62.67 | 63.24 | 62.18 | 63.08 | -0.13% | |
| 63.13 | 63.46 | 62.78 | 63.16 | +0.37% | |
| 63.10 | 63.29 | 62.74 | 62.93 | -0.14% | |
| 63.53 | 64.15 | 63.01 | 63.02 | -0.85% | |
| 63.64 | 63.86 | 62.94 | 63.56 | +0.68% | |
| 62.64 | 63.39 | 62.53 | 63.13 | -0.02% | |
| 64.87 | 65.06 | 62.91 | 63.14 | -2.28% | |
| 65.17 | 65.17 | 64.31 | 64.61 | -0.62% | |
| 65.44 | 66.06 | 64.98 | 65.01 | -1.26% | |
| 65.50 | 66.20 | 65.50 | 65.84 | +0.26% | |
| 65.66 | 65.88 | 65.26 | 65.67 | +0.84% | |
| 65.31 | 65.90 | 64.73 | 65.12 | +0.37% | |
| 64.48 | 65.19 | 64.07 | 64.88 | +1.33% | |
| 64.45 | 64.91 | 63.79 | 64.03 | -1.26% | |
| 65.02 | 65.53 | 64.70 | 64.85 | -0.72% | |
| 66.75 | 67.19 | 65.24 | 65.32 | -1.18% | |
| 66.72 | 67.12 | 65.96 | 66.10 | -0.97% | |
| 66.99 | 67.62 | 66.01 | 66.75 | +0.32% | |
| 64.62 | 66.72 | 63.99 | 66.54 | +2.67% | |
| 65.45 | 65.49 | 63.63 | 64.81 | -0.41% | |
| 64.50 | 65.36 | 63.68 | 65.08 | +1.01% | |
| 64.13 | 65.34 | 63.63 | 64.43 | -0.49% | |
| 64.56 | 65.63 | 62.67 | 64.75 | -2.76% | |
| 67.54 | 68.14 | 66.57 | 66.59 | -0.97% | |
| 66.98 | 67.91 | 66.74 | 67.24 | +0.75% | |
| 66.46 | 66.97 | 65.96 | 66.74 | -0.70% | |
| 67.45 | 67.66 | 66.84 | 67.21 | -0.90% | |
| 67.69 | 67.91 | 66.93 | 67.82 | -0.16% | |
| 68.82 | 68.86 | 67.74 | 67.93 | -1.34% | |
| 69.92 | 70.74 | 68.37 | 68.85 | -3.01% | |
| 68.70 | 71.11 | 68.70 | 70.99 | +3.24% | |
| 68.23 | 69.26 | 67.77 | 68.76 | +1.30% | |
| 67.68 | 68.28 | 67.35 | 67.88 | +0.28% | |
| 66.96 | 67.77 | 66.68 | 67.69 | +1.36% | |
| 66.35 | 67.06 | 66.24 | 66.78 | +0.74% | |
| 65.42 | 66.63 | 65.05 | 66.29 | +1.50% | |
| 66.18 | 66.37 | 65.16 | 65.31 | -2.30% | |
| 68.05 | 68.19 | 66.79 | 66.85 | -1.12% | |
| 67.56 | 67.97 | 67.03 | 67.61 | 0.00% | |
| 68.87 | 69.23 | 67.02 | 67.61 | -1.23% | |
| 67.45 | 68.77 | 66.97 | 68.45 | +1.98% | |
| 66.68 | 67.31 | 66.38 | 67.12 | +0.45% | |
| 66.70 | 67.42 | 66.30 | 66.82 | -0.96% | |
| 68.00 | 68.58 | 67.15 | 67.47 | -0.38% | |
| 66.42 | 67.95 | 66.40 | 67.73 | +1.70% | |
| 64.38 | 66.75 | 64.38 | 66.60 | +3.13% | |
| 63.87 | 64.60 | 63.47 | 64.58 | +1.70% | |
| 61.85 | 63.76 | 61.85 | 63.50 | +1.86% | |
| 61.67 | 62.41 | 61.37 | 62.34 | +1.80% | |
| 62.60 | 63.38 | 60.78 | 61.24 | -2.95% | |
| 65.22 | 65.28 | 62.99 | 63.10 | -2.17% | |
| 65.88 | 66.70 | 64.14 | 64.50 | -2.54% | |
| 65.85 | 66.99 | 64.84 | 66.18 | +1.27% | |
| 65.55 | 65.73 | 64.66 | 65.35 | +0.66% | |
| 65.10 | 65.63 | 64.57 | 64.92 | +0.23% | |
| 64.50 | 66.10 | 64.42 | 64.77 | +1.36% | |
| 64.06 | 64.39 | 63.39 | 63.90 | +0.49% | |
| 63.78 | 64.36 | 62.75 | 63.59 | +0.22% | |
| 62.54 | 63.60 | 62.11 | 63.45 | +3.14% | |
| 62.85 | 63.11 | 61.46 | 61.52 | -2.61% | |
| 62.23 | 63.59 | 62.23 | 63.17 | +0.75% | |
| 63.18 | 63.18 | 62.17 | 62.70 | -1.48% | |
| 64.21 | 65.00 | 63.61 | 63.64 | -1.03% | |
| 63.71 | 64.42 | 63.01 | 64.30 | +0.41% | |
| 64.98 | 65.40 | 63.86 | 64.04 | -1.13% | |
| 63.69 | 64.83 | 63.69 | 64.77 | +2.14% | |
| 63.14 | 63.84 | 62.86 | 63.41 | +0.40% | |
| 63.31 | 63.46 | 62.66 | 63.16 | -0.89% | |
| 62.44 | 64.26 | 62.42 | 63.73 | +2.12% | |
| 62.31 | 62.87 | 61.85 | 62.41 | -0.08% | |
| 62.03 | 63.08 | 61.90 | 62.46 | +1.20% | |
| 62.23 | 62.61 | 61.50 | 61.72 | -0.80% | |
| 61.80 | 62.34 | 61.50 | 62.22 | +1.57% | |
| 62.28 | 62.60 | 61.23 | 61.26 | -1.91% | |
| 62.52 | 63.06 | 60.94 | 62.45 | -0.02% | |
| 64.14 | 64.21 | 62.20 | 62.46 | -2.35% | |
| 64.30 | 64.30 | 63.49 | 63.96 | +0.14% | |
| 64.05 | 64.31 | 63.01 | 63.87 | -0.03% | |
| 64.24 | 64.36 | 63.50 | 63.89 | +0.46% | |
| 63.26 | 64.00 | 62.99 | 63.60 | +1.18% | |
| 63.09 | 63.52 | 62.32 | 62.86 | -1.19% | |
| 63.64 | 64.45 | 62.69 | 63.62 | +0.41% | |
| 61.91 | 63.72 | 61.91 | 63.36 | +1.82% | |
| 63.40 | 64.01 | 61.97 | 62.23 | -1.49% | |
| 63.37 | 64.36 | 63.12 | 63.17 | 0.00% | |
| 62.40 | 63.60 | 62.20 | 63.17 | +1.36% | |
| 62.91 | 63.13 | 62.20 | 62.32 | -1.27% | |
| 62.67 | 63.33 | 62.14 | 63.12 | +1.09% | |
| 62.85 | 63.18 | 62.36 | 62.44 | -0.41% | |
| 63.31 | 63.43 | 62.55 | 62.70 | -1.06% | |
| 62.95 | 63.89 | 62.79 | 63.37 | +0.09% | |
| 62.50 | 64.11 | 62.24 | 63.31 | +2.68% | |
| 61.51 | 62.38 | 61.23 | 61.66 | -0.13% | |
| 61.82 | 62.04 | 60.72 | 61.74 | -0.40% | |
| 62.68 | 62.68 | 61.93 | 61.99 | -1.57% | |
| 62.18 | 63.09 | 61.50 | 62.98 | +0.85% | |
| 62.45 | 62.94 | 61.47 | 62.45 | -0.19% | |
| 61.12 | 62.94 | 61.12 | 62.57 | +1.84% | |
| 62.17 | 62.77 | 61.32 | 61.44 | +1.74% | |
| 59.87 | 60.57 | 59.82 | 60.39 | +0.57% | |
| 59.17 | 60.09 | 58.89 | 60.05 | +1.03% | |
| 58.83 | 60.02 | 58.37 | 59.44 | +0.08% | |
| 58.85 | 59.80 | 58.85 | 59.39 | +1.26% | |
| 58.49 | 58.72 | 57.44 | 58.65 | +1.72% | |
| 57.32 | 57.81 | 56.73 | 57.66 | +1.51% | |
| 57.66 | 57.72 | 56.62 | 56.80 | -1.92% | |
| 57.26 | 58.21 | 57.24 | 57.91 | +0.52% | |
| 58.12 | 58.54 | 56.64 | 57.61 | +0.52% | |
| 56.58 | 57.99 | 56.58 | 57.31 | +0.09% | |
| 57.80 | 58.83 | 57.21 | 57.26 | +1.72% | |
| 56.69 | 56.69 | 55.59 | 56.29 | +0.16% | |
| 55.36 | 56.64 | 54.90 | 56.20 | +1.06% | |
| 56.45 | 56.57 | 55.45 | 55.61 | -1.82% | |
| 57.81 | 58.10 | 56.34 | 56.64 | -1.24% | |
| 57.74 | 57.99 | 57.30 | 57.35 | -0.12% | |
| 57.70 | 57.88 | 56.84 | 57.42 | +0.30% | |
| 56.58 | 57.73 | 56.33 | 57.25 | -0.64% | |
| 57.89 | 58.39 | 57.03 | 57.62 | -0.91% | |
| 57.85 | 59.43 | 57.28 | 58.15 | -0.26% | |
| 57.96 | 58.61 | 56.37 | 58.30 | -1.04% | |
| 58.84 | 59.18 | 57.62 | 58.91 | -1.80% | |
| 60.26 | 61.08 | 59.48 | 59.99 | -1.77% | |
| 61.37 | 61.72 | 61.01 | 61.07 | -0.10% | |
| 59.69 | 61.41 | 59.19 | 61.13 | +0.25% | |
| 59.27 | 61.59 | 59.10 | 60.98 | +0.71% | |
| 61.89 | 61.94 | 60.21 | 60.55 | -3.89% | |
| 64.09 | 64.80 | 62.60 | 63.00 | -0.97% | |
| 62.81 | 64.17 | 62.81 | 63.62 | +1.26% | |
| 62.80 | 63.90 | 62.62 | 62.83 | +0.05% | |
| 64.89 | 64.91 | 62.49 | 62.80 | -3.37% | |
| 64.82 | 65.55 | 64.13 | 64.99 | +0.43% | |
| 63.18 | 64.95 | 62.85 | 64.71 | +1.24% | |
| 65.55 | 66.54 | 63.60 | 63.92 | -2.65% | |
| 66.59 | 67.00 | 65.00 | 65.66 | -1.03% | |
| 65.89 | 66.79 | 65.25 | 66.34 | +0.41% | |
| 66.85 | 67.50 | 65.34 | 66.07 | -0.33% | |
| 66.97 | 67.25 | 65.61 | 66.29 | -0.21% | |
| 66.56 | 67.48 | 65.85 | 66.43 | -0.51% | |
| 66.10 | 67.50 | 65.95 | 66.77 | +0.57% | |
| 65.78 | 66.79 | 65.78 | 66.39 | +1.53% | |
| 65.46 | 65.84 | 64.97 | 65.39 | +0.23% | |
| 65.00 | 66.00 | 64.47 | 65.24 | +1.30% | |
| 63.76 | 65.27 | 63.67 | 64.40 | +1.00% | |
| 62.70 | 64.25 | 62.15 | 63.76 | +2.02% | |
| 61.90 | 62.82 | 61.68 | 62.50 | +0.10% | |
| 61.23 | 63.00 | 61.04 | 62.44 | +2.23% | |
| 61.55 | 62.24 | 60.98 | 61.08 | -0.62% | |
| 60.77 | 61.74 | 59.61 | 61.46 | -0.50% | |
| 62.07 | 62.73 | 61.04 | 61.77 | -0.35% | |
| 63.72 | 63.95 | 61.38 | 61.99 | -3.59% | |
| 64.16 | 65.35 | 64.06 | 64.30 | +0.34% | |
| 61.51 | 64.25 | 60.80 | 64.08 | +5.07% | |
| 60.84 | 61.78 | 60.84 | 60.99 | -1.28% | |
| 62.54 | 63.00 | 61.77 | 61.78 | -1.51% | |
| 61.61 | 63.13 | 61.45 | 62.73 | +2.35% | |
| 59.99 | 61.44 | 59.97 | 61.29 | +1.95% | |
| 60.27 | 60.89 | 59.80 | 60.12 | -1.28% | |
| 60.73 | 61.40 | 60.53 | 60.90 | -0.62% | |
| 61.56 | 61.78 | 60.98 | 61.28 | -0.42% | |
| 60.32 | 62.12 | 59.97 | 61.54 | +1.30% | |
| 59.70 | 60.98 | 59.58 | 60.75 | +0.98% | |
| 58.26 | 60.19 | 58.26 | 60.16 | +2.30% | |
| 57.71 | 59.71 | 57.71 | 58.81 | +1.22% | |
| 57.45 | 58.47 | 56.74 | 58.10 | +1.15% | |
| 58.08 | 58.13 | 57.20 | 57.44 | -0.78% | |
| 58.80 | 58.85 | 57.88 | 57.89 | -1.63% | |
| 59.21 | 59.40 | 58.41 | 58.85 | -0.32% | |
| 59.18 | 59.51 | 58.74 | 59.04 | -0.07% | |
| 59.18 | 59.41 | 58.65 | 59.08 | -0.35% | |
| 59.03 | 59.59 | 59.02 | 59.29 | -0.07% | |
| 60.29 | 60.98 | 59.22 | 59.33 | -1.62% | |
| 60.51 | 60.88 | 59.51 | 60.31 | -0.66% | |
| 61.14 | 61.21 | 59.83 | 60.71 | +0.03% | |
| 60.27 | 60.97 | 59.63 | 60.69 | +1.47% | |
| 59.85 | 60.24 | 59.38 | 59.81 | -0.61% | |
| 60.68 | 61.11 | 59.57 | 60.18 | +0.25% | |
| 60.34 | 60.54 | 59.53 | 60.03 | -1.10% | |
| 59.97 | 61.24 | 59.97 | 60.70 | +0.86% | |
| 58.53 | 60.92 | 58.04 | 60.18 | +2.68% | |
| 59.19 | 60.50 | 58.31 | 58.61 | -1.33% | |
| 58.79 | 59.85 | 58.18 | 59.40 | +1.24% | |
| 58.24 | 58.85 | 58.06 | 58.67 | +0.20% | |
| 58.20 | 58.75 | 57.91 | 58.55 | -0.02% | |
| 58.33 | 58.67 | 57.51 | 58.56 | +1.46% | |
| 57.75 | 58.29 | 57.53 | 57.72 | -0.47% | |
| 56.48 | 58.05 | 56.27 | 57.99 | +2.17% | |
| 57.24 | 57.24 | 56.53 | 56.76 | -0.98% | |
| 57.69 | 58.28 | 57.29 | 57.32 | -1.16% | |
| 57.29 | 58.84 | 56.77 | 57.99 | +2.31% | |
| 56.78 | 57.12 | 56.02 | 56.68 | -0.53% | |
| 55.18 | 57.55 | 55.18 | 56.98 | +3.85% | |
| 55.03 | 55.52 | 54.34 | 54.87 | +1.14% | |
| 53.82 | 54.57 | 53.55 | 54.25 | +1.08% | |
| 54.39 | 56.03 | 53.46 | 53.67 | -1.85% | |
| 56.53 | 56.72 | 54.41 | 54.68 | -3.19% | |
| 56.13 | 56.69 | 55.27 | 56.48 | +0.37% | |
| 56.97 | 57.48 | 55.97 | 56.27 | -1.49% | |
| 57.40 | 58.73 | 57.09 | 57.12 | -0.42% | |
| 56.73 | 57.45 | 56.24 | 57.36 | +1.61% | |
| 57.05 | 57.83 | 56.31 | 56.45 | -0.70% | |
| 56.31 | 57.01 | 56.01 | 56.85 | +1.01% | |
| 56.17 | 57.17 | 56.16 | 56.28 | -0.72% | |
| 55.51 | 57.02 | 55.48 | 56.69 | +1.80% | |
| 55.62 | 55.90 | 55.22 | 55.69 | -0.46% | |
| 55.36 | 56.00 | 54.22 | 55.95 | +0.85% | |
| 55.58 | 56.00 | 54.99 | 55.48 | -1.05% | |
| 55.42 | 56.71 | 55.42 | 56.07 | +0.18% | |
| 56.80 | 57.64 | 55.48 | 55.97 | -2.42% | |
| 57.29 | 57.80 | 56.34 | 57.36 | -0.03% | |
| 57.47 | 58.05 | 56.75 | 57.38 | -0.02% | |
| 56.91 | 57.69 | 56.76 | 57.39 | +1.41% | |
| 56.14 | 56.96 | 55.65 | 56.59 | +0.44% | |
| 56.50 | 56.98 | 55.96 | 56.34 | +0.28% | |
| 56.60 | 56.60 | 54.86 | 56.18 | +0.25% | |
| 55.90 | 56.65 | 55.89 | 56.04 | +0.74% | |
| 55.44 | 55.84 | 54.66 | 55.63 | +1.13% | |
| 57.12 | 57.23 | 54.60 | 55.01 | -4.48% | |
| 58.62 | 58.71 | 57.32 | 57.59 | -1.52% | |
| 55.93 | 58.84 | 55.93 | 58.48 | +4.08% | |
| 56.09 | 56.40 | 55.11 | 56.19 | +1.43% | |
| 57.26 | 58.05 | 55.26 | 55.40 | -2.82% | |
| 57.83 | 58.16 | 56.61 | 57.01 | -1.55% | |
| 58.39 | 58.56 | 57.76 | 57.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBU chart for longer ranges.