5 DAY PERFORMANCE
-8.35%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-12.17%
6 MONTH PERFORMANCE
+3.61%
YEAR-TO-DATE PERFORMANCE
+1.51%
1 YEAR PERFORMANCE
+4.42%
Community Financial System Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $64.20 | $63.55 (-1.01%) | $64.40 | $63.53 | 69.21 K | $3.38 B |
| 05/05/2026 | $63.26 | $63.60 (0.54%) | $64.00 | $62.99 | 175.30 K | $3.37 B |
| 05/04/2026 | $63.09 | $62.86 (-0.36%) | $63.52 | $62.32 | 156.00 K | $3.33 B |
| 05/01/2026 | $63.64 | $63.62 (-0.03%) | $64.45 | $62.69 | 201.94 K | $3.37 B |
| 04/30/2026 | $61.91 | $63.36 (2.34%) | $63.72 | $61.91 | 295.70 K | $3.36 B |
| 04/29/2026 | $63.40 | $62.23 (-1.85%) | $64.01 | $61.97 | 237.20 K | $3.30 B |
| 04/28/2026 | $63.37 | $63.17 (-0.32%) | $64.36 | $63.12 | 199.04 K | $3.35 B |
| 04/27/2026 | $62.40 | $63.17 (1.23%) | $63.60 | $62.20 | 221.70 K | $3.35 B |
| 04/24/2026 | $62.91 | $62.32 (-0.94%) | $63.13 | $62.20 | 155.41 K | $3.49 B |
| 04/23/2026 | $62.67 | $63.12 (0.72%) | $63.33 | $62.14 | 138.00 K | $3.54 B |
| 04/22/2026 | $62.85 | $62.44 (-0.65%) | $63.18 | $62.36 | 182.92 K | $3.50 B |
| 04/21/2026 | $63.31 | $62.70 (-0.96%) | $63.43 | $62.55 | 213.60 K | $3.51 B |
| 04/20/2026 | $62.95 | $63.37 (0.67%) | $63.89 | $62.79 | 150.10 K | $3.55 B |
| 04/17/2026 | $62.50 | $63.31 (1.3%) | $64.11 | $62.24 | 197.82 K | $3.55 B |
| 04/16/2026 | $61.51 | $61.66 (0.24%) | $62.38 | $61.23 | 158.01 K | $3.46 B |
| 04/15/2026 | $61.82 | $61.74 (-0.13%) | $62.04 | $60.72 | 230.41 K | $3.46 B |
| 04/14/2026 | $62.68 | $61.99 (-1.1%) | $62.68 | $61.93 | 135.21 K | $3.47 B |
| 04/13/2026 | $62.18 | $62.98 (1.29%) | $63.09 | $61.50 | 226.40 K | $3.53 B |
| 04/10/2026 | $62.45 | $62.45 (0%) | $62.94 | $61.47 | 244.70 K | $3.50 B |
| 04/09/2026 | $61.12 | $62.57 (2.37%) | $62.94 | $61.12 | 241.90 K | $3.51 B |
| 04/08/2026 | $62.17 | $61.44 (-1.17%) | $62.77 | $61.32 | 326.11 K | $3.44 B |
| 04/07/2026 | $59.87 | $60.39 (0.87%) | $60.57 | $59.82 | 172.80 K | $3.39 B |
| 04/06/2026 | $59.17 | $60.05 (1.49%) | $60.09 | $58.89 | 135.24 K | $3.37 B |
| 04/02/2026 | $58.83 | $59.44 (1.04%) | $60.02 | $58.37 | 224.82 K | $3.33 B |
| 04/01/2026 | $58.85 | $59.39 (0.92%) | $59.80 | $58.85 | 268.80 K | $3.33 B |
| 03/31/2026 | $58.49 | $58.65 (0.27%) | $58.72 | $57.44 | 308.00 K | $3.29 B |
| 03/30/2026 | $57.32 | $57.66 (0.59%) | $57.81 | $56.73 | 224.40 K | $3.23 B |
| 03/27/2026 | $57.66 | $56.80 (-1.49%) | $57.72 | $56.62 | 274.80 K | $3.18 B |
| 03/26/2026 | $57.26 | $57.91 (1.14%) | $58.21 | $57.24 | 176.30 K | $3.25 B |
| 03/25/2026 | $58.12 | $57.61 (-0.88%) | $58.54 | $56.64 | 211.00 K | $3.23 B |
| 03/24/2026 | $56.58 | $57.31 (1.29%) | $57.99 | $56.58 | 325.50 K | $3.21 B |
| 03/23/2026 | $57.80 | $57.26 (-0.93%) | $58.83 | $57.21 | 303.70 K | $3.21 B |
| 03/20/2026 | $56.69 | $56.29 (-0.71%) | $56.69 | $55.59 | 755.70 K | $3.16 B |
| 03/19/2026 | $55.36 | $56.20 (1.52%) | $56.64 | $54.90 | 315.90 K | $3.15 B |
| 03/18/2026 | $56.45 | $55.61 (-1.49%) | $56.57 | $55.45 | 374.44 K | $3.12 B |
| 03/17/2026 | $57.81 | $56.64 (-2.02%) | $58.10 | $56.34 | 238.40 K | $3.17 B |
| 03/16/2026 | $57.74 | $57.35 (-0.68%) | $57.99 | $57.30 | 237.95 K | $3.21 B |
| 03/13/2026 | $57.70 | $57.42 (-0.49%) | $57.88 | $56.84 | 287.31 K | $3.22 B |
| 03/12/2026 | $56.58 | $57.25 (1.18%) | $57.73 | $56.33 | 283.30 K | $3.21 B |
| 03/11/2026 | $57.89 | $57.62 (-0.47%) | $58.39 | $57.03 | 193.10 K | $3.23 B |
| 03/10/2026 | $57.85 | $58.15 (0.52%) | $59.43 | $57.28 | 236.70 K | $3.26 B |
| 03/09/2026 | $57.96 | $58.30 (0.59%) | $58.61 | $56.37 | 229.34 K | $3.27 B |
| 03/06/2026 | $58.84 | $58.91 (0.12%) | $59.18 | $57.62 | 209.64 K | $3.30 B |
| 03/05/2026 | $60.26 | $59.99 (-0.45%) | $61.08 | $59.48 | 179.00 K | $3.36 B |
| 03/04/2026 | $61.37 | $61.07 (-0.49%) | $61.72 | $61.01 | 235.80 K | $3.42 B |
| 03/03/2026 | $59.69 | $61.13 (2.41%) | $61.41 | $59.19 | 246.95 K | $3.43 B |
| 03/02/2026 | $59.27 | $60.98 (2.89%) | $61.59 | $59.10 | 199.00 K | $3.42 B |
| 02/27/2026 | $61.89 | $60.55 (-2.17%) | $61.94 | $60.21 | 295.74 K | $3.39 B |
| 02/26/2026 | $64.09 | $63.00 (-1.7%) | $64.80 | $62.60 | 193.00 K | $3.53 B |
| 02/25/2026 | $62.81 | $63.62 (1.29%) | $64.17 | $62.81 | 216.30 K | $3.57 B |
| 02/24/2026 | $62.80 | $62.83 (0.05%) | $63.90 | $62.62 | 226.20 K | $3.52 B |
| 02/23/2026 | $64.89 | $62.80 (-3.22%) | $64.91 | $62.49 | 353.90 K | $3.52 B |
| 02/20/2026 | $64.82 | $64.99 (0.26%) | $65.55 | $64.13 | 276.50 K | $3.64 B |
| 02/19/2026 | $63.18 | $64.71 (2.42%) | $64.94 | $62.85 | 203.84 K | $3.63 B |
| 02/18/2026 | $65.55 | $63.92 (-2.49%) | $66.54 | $63.60 | 212.61 K | $3.58 B |
| 02/17/2026 | $66.59 | $65.66 (-1.4%) | $67.00 | $65.00 | 233.90 K | $3.68 B |
| 02/13/2026 | $65.89 | $66.34 (0.68%) | $66.79 | $65.25 | 195.32 K | $3.72 B |
| 02/12/2026 | $66.85 | $66.07 (-1.17%) | $67.50 | $65.33 | 336.20 K | $3.70 B |
| 02/11/2026 | $66.97 | $66.29 (-1.02%) | $67.25 | $65.61 | 207.00 K | $3.72 B |
| 02/10/2026 | $66.56 | $66.43 (-0.2%) | $67.48 | $65.85 | 330.40 K | $3.72 B |
| 02/09/2026 | $66.10 | $66.77 (1.01%) | $67.50 | $65.95 | 230.62 K | $3.74 B |
| 02/06/2026 | $65.78 | $66.39 (0.93%) | $66.79 | $65.78 | 249.80 K | $3.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
