5 DAY PERFORMANCE
-6.51%
1 MONTH PERFORMANCE
-3.03%
3 MONTH PERFORMANCE
-11.79%
6 MONTH PERFORMANCE
-8.32%
YEAR-TO-DATE PERFORMANCE
+1.51%
1 YEAR PERFORMANCE
+2.86%
Community Financial System Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $66.46 | $64.64 (-2.74%) | $66.91 | $64.30 | 277.32 K | $3.42 B |
| 11/04/2026 | $65.43 | $65.73 (0.46%) | $66.48 | $65.25 | 501.03 K | $3.47 B |
| 11/03/2026 | $64.40 | $63.80 (-0.93%) | $64.86 | $63.79 | 398.12 K | $3.37 B |
| 11/02/2026 | $63.05 | $64.48 (2.27%) | $64.56 | $62.13 | 205.22 K | $3.41 B |
| 10/30/2026 | $63.90 | $62.37 (-2.39%) | $64.15 | $61.97 | 262.20 K | $3.30 B |
| 10/29/2026 | $63.63 | $63.37 (-0.41%) | $64.07 | $63.05 | 251.43 K | $3.35 B |
| 10/28/2026 | $62.34 | $62.77 (0.69%) | $63.21 | $62.03 | 366.20 K | $3.32 B |
| 10/27/2026 | $62.39 | $62.37 (-0.03%) | $62.93 | $62.01 | 281.20 K | $3.30 B |
| 10/26/2026 | $62.42 | $62.32 (-0.16%) | $63.17 | $61.97 | 174.89 K | $3.29 B |
| 10/23/2026 | $61.91 | $62.42 (0.82%) | $62.78 | $61.66 | 190.50 K | $3.30 B |
| 10/22/2026 | $60.74 | $62.37 (2.68%) | $62.68 | $60.69 | 165.51 K | $3.30 B |
| 10/21/2026 | $60.94 | $60.74 (-0.33%) | $60.94 | $60.37 | 145.20 K | $3.21 B |
| 10/20/2026 | $60.21 | $60.81 (1%) | $61.51 | $59.85 | 146.05 K | $3.22 B |
| 10/19/2026 | $59.97 | $59.85 (-0.2%) | $60.54 | $59.76 | 223.61 K | $3.16 B |
| 10/16/2026 | $60.03 | $60.24 (0.35%) | $60.59 | $59.50 | 239.20 K | $3.19 B |
| 10/15/2026 | $59.43 | $59.67 (0.4%) | $59.78 | $59.00 | 236.11 K | $3.15 B |
| 10/14/2026 | $57.93 | $59.04 (1.92%) | $59.08 | $57.01 | 312.70 K | $3.12 B |
| 10/13/2026 | $59.84 | $58.77 (-1.79%) | $59.99 | $58.70 | 218.04 K | $3.11 B |
| 10/12/2026 | $58.69 | $59.37 (1.16%) | $59.78 | $58.69 | 188.55 K | $3.14 B |
| 10/09/2026 | $59.10 | $58.63 (-0.8%) | $59.10 | $58.09 | 314.90 K | $3.10 B |
| 10/08/2026 | $58.96 | $59.10 (0.24%) | $59.68 | $58.57 | 333.40 K | $3.12 B |
| 10/07/2026 | $59.28 | $59.22 (-0.1%) | $59.55 | $58.68 | 318.30 K | $3.13 B |
| 10/06/2026 | $60.18 | $59.58 (-1%) | $60.51 | $59.58 | 197.93 K | $3.15 B |
| 10/05/2026 | $60.65 | $60.13 (-0.86%) | $60.70 | $59.89 | 307.10 K | $3.18 B |
| 10/02/2026 | $60.28 | $60.69 (0.68%) | $61.26 | $60.28 | 284.90 K | $3.21 B |
| 10/01/2026 | $59.08 | $59.93 (1.44%) | $60.07 | $58.52 | 232.60 K | $3.17 B |
| 09/30/2026 | $59.93 | $59.54 (-0.65%) | $60.36 | $59.16 | 289.53 K | $3.15 B |
| 09/29/2026 | $60.55 | $59.83 (-1.19%) | $60.97 | $59.51 | 225.80 K | $3.16 B |
| 09/28/2026 | $61.44 | $60.49 (-1.55%) | $61.54 | $60.48 | 234.30 K | $3.20 B |
| 09/25/2026 | $60.85 | $61.57 (1.18%) | $61.70 | $60.79 | 413.60 K | $3.26 B |
| 09/24/2026 | $60.96 | $60.74 (-0.36%) | $61.22 | $60.30 | 250.34 K | $3.21 B |
| 09/23/2026 | $61.04 | $60.69 (-0.57%) | $61.35 | $60.69 | 284.20 K | $3.21 B |
| 09/22/2026 | $61.71 | $61.14 (-0.92%) | $62.02 | $61.14 | 516.70 K | $3.23 B |
| 09/21/2026 | $62.19 | $61.09 (-1.77%) | $62.53 | $61.01 | 320.00 K | $3.23 B |
| 09/18/2026 | $62.30 | $62.00 (-0.48%) | $62.32 | $61.32 | 877.22 K | $3.28 B |
| 09/17/2026 | $63.00 | $62.35 (-1.03%) | $63.18 | $62.35 | 216.75 K | $3.30 B |
| 09/16/2026 | $62.83 | $62.77 (-0.1%) | $63.06 | $61.85 | 454.53 K | $3.32 B |
| 09/15/2026 | $62.80 | $62.71 (-0.14%) | $63.47 | $62.36 | 276.73 K | $3.32 B |
| 09/14/2026 | $62.74 | $63.34 (0.96%) | $63.63 | $62.55 | 273.35 K | $3.35 B |
| 09/11/2026 | $63.43 | $62.54 (-1.4%) | $63.43 | $62.26 | 250.20 K | $3.31 B |
| 09/10/2026 | $62.16 | $62.70 (0.87%) | $62.99 | $61.72 | 178.84 K | $3.32 B |
| 09/09/2026 | $62.61 | $62.41 (-0.32%) | $62.90 | $62.15 | 263.20 K | $3.30 B |
| 09/08/2026 | $63.42 | $63.15 (-0.43%) | $63.62 | $63.13 | 143.50 K | $3.34 B |
| 09/04/2026 | $63.34 | $63.85 (0.81%) | $64.21 | $63.34 | 107.03 K | $3.38 B |
| 09/03/2026 | $63.60 | $63.49 (-0.17%) | $64.05 | $63.10 | 259.52 K | $3.36 B |
| 09/02/2026 | $62.37 | $62.99 (0.99%) | $63.42 | $62.05 | 295.20 K | $3.33 B |
| 09/01/2026 | $62.47 | $61.94 (-0.85%) | $62.75 | $61.55 | 194.84 K | $3.28 B |
| 08/31/2026 | $63.16 | $62.75 (-0.65%) | $63.16 | $62.26 | 196.64 K | $3.32 B |
| 08/28/2026 | $63.23 | $63.16 (-0.11%) | $63.55 | $62.92 | 147.00 K | $3.34 B |
| 08/27/2026 | $62.67 | $63.08 (0.65%) | $63.24 | $62.18 | 124.80 K | $3.34 B |
| 08/26/2026 | $63.13 | $63.16 (0.05%) | $63.46 | $62.78 | 174.40 K | $3.34 B |
| 08/25/2026 | $63.10 | $62.93 (-0.27%) | $63.29 | $62.74 | 155.80 K | $3.33 B |
| 08/24/2026 | $63.53 | $63.02 (-0.8%) | $64.15 | $63.01 | 145.90 K | $3.33 B |
| 08/21/2026 | $63.64 | $63.56 (-0.13%) | $63.86 | $62.94 | 160.25 K | $3.36 B |
| 08/20/2026 | $62.64 | $63.13 (0.78%) | $63.39 | $62.53 | 301.30 K | $3.34 B |
| 08/19/2026 | $64.87 | $63.14 (-2.67%) | $65.06 | $62.91 | 214.45 K | $3.34 B |
| 08/18/2026 | $65.17 | $64.61 (-0.86%) | $65.17 | $64.31 | 118.10 K | $3.42 B |
| 08/17/2026 | $65.44 | $65.01 (-0.66%) | $66.06 | $64.97 | 198.82 K | $3.44 B |
| 08/14/2026 | $65.50 | $65.84 (0.52%) | $66.20 | $65.50 | 143.90 K | $3.48 B |
| 08/13/2026 | $65.66 | $65.67 (0.02%) | $65.88 | $65.26 | 158.85 K | $3.47 B |
| 08/12/2026 | $65.31 | $65.12 (-0.29%) | $65.90 | $64.73 | 174.80 K | $3.44 B |
| 08/11/2026 | $64.48 | $64.88 (0.62%) | $65.19 | $64.07 | 187.00 K | $3.43 B |
| 08/10/2026 | $64.45 | $64.03 (-0.65%) | $64.91 | $63.79 | 187.50 K | $3.39 B |
| 08/07/2026 | $65.02 | $64.85 (-0.26%) | $65.53 | $64.70 | 161.70 K | $3.43 B |
| 08/06/2026 | $66.75 | $65.32 (-2.14%) | $67.19 | $65.24 | 212.24 K | $3.45 B |
| 08/05/2026 | $66.72 | $66.10 (-0.93%) | $67.11 | $65.96 | 147.10 K | $3.49 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.
