5 DAY PERFORMANCE
-10.03%
1 MONTH PERFORMANCE
-12.77%
3 MONTH PERFORMANCE
-8.71%
6 MONTH PERFORMANCE
-12.17%
YEAR-TO-DATE PERFORMANCE
+1.51%
1 YEAR PERFORMANCE
+8.89%
Community Financial System Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $65.02 | $65.15 (0.19%) | $65.27 | $64.76 | 30.39 K | $3.44 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 |
| 08/04/2026 | $66.99 | $66.75 (-0.36%) | $67.62 | $66.01 | 270.70 K | $3.53 B |
| 08/03/2026 | $64.62 | $66.54 (2.97%) | $66.72 | $63.99 | 418.93 K | $3.52 B |
| 07/31/2026 | $65.45 | $64.81 (-0.98%) | $65.49 | $63.63 | 317.30 K | $3.43 B |
| 07/30/2026 | $64.50 | $65.08 (0.9%) | $65.36 | $63.68 | 249.41 K | $3.44 B |
| 07/29/2026 | $64.13 | $64.43 (0.47%) | $65.34 | $63.63 | 316.00 K | $3.41 B |
| 07/28/2026 | $64.56 | $64.75 (0.29%) | $65.63 | $62.67 | 343.10 K | $3.42 B |
| 07/27/2026 | $67.54 | $66.59 (-1.41%) | $68.14 | $66.57 | 271.00 K | $3.52 B |
| 07/24/2026 | $66.98 | $67.24 (0.39%) | $67.91 | $66.74 | 261.30 K | $3.56 B |
| 07/23/2026 | $66.46 | $66.74 (0.42%) | $66.97 | $65.96 | 263.30 K | $3.54 B |
| 07/22/2026 | $67.45 | $67.21 (-0.36%) | $67.66 | $66.84 | 208.60 K | $3.56 B |
| 07/21/2026 | $67.69 | $67.82 (0.19%) | $67.91 | $66.93 | 255.70 K | $3.59 B |
| 07/20/2026 | $68.82 | $67.93 (-1.29%) | $68.86 | $67.74 | 203.71 K | $3.60 B |
| 07/17/2026 | $69.92 | $68.85 (-1.53%) | $70.74 | $68.37 | 413.72 K | $3.65 B |
| 07/16/2026 | $68.70 | $70.99 (3.33%) | $71.11 | $68.70 | 436.20 K | $3.76 B |
| 07/15/2026 | $68.23 | $68.76 (0.78%) | $69.26 | $67.77 | 327.00 K | $3.64 B |
| 07/14/2026 | $67.68 | $67.88 (0.3%) | $68.28 | $67.35 | 297.72 K | $3.60 B |
| 07/13/2026 | $66.96 | $67.69 (1.09%) | $67.77 | $66.68 | 303.73 K | $3.59 B |
| 07/10/2026 | $66.35 | $66.78 (0.65%) | $67.06 | $66.24 | 179.51 K | $3.54 B |
| 07/09/2026 | $65.42 | $66.29 (1.33%) | $66.63 | $65.05 | 246.81 K | $3.51 B |
| 07/08/2026 | $66.18 | $65.31 (-1.31%) | $66.36 | $65.16 | 289.70 K | $3.46 B |
| 07/07/2026 | $68.05 | $66.85 (-1.76%) | $68.19 | $66.79 | 172.55 K | $3.54 B |
| 07/06/2026 | $67.56 | $67.61 (0.07%) | $67.97 | $67.03 | 147.75 K | $3.58 B |
| 07/02/2026 | $68.87 | $67.61 (-1.83%) | $69.23 | $67.02 | 224.94 K | $3.58 B |
| 07/01/2026 | $67.45 | $68.45 (1.48%) | $68.77 | $66.97 | 249.82 K | $3.63 B |
| 06/30/2026 | $66.68 | $67.12 (0.66%) | $67.31 | $66.38 | 251.10 K | $3.56 B |
| 06/29/2026 | $66.70 | $66.82 (0.18%) | $67.42 | $66.30 | 530.94 K | $3.54 B |
| 06/26/2026 | $68.00 | $67.47 (-0.78%) | $68.58 | $67.15 | 1.48 M | $3.57 B |
| 06/25/2026 | $66.42 | $67.73 (1.97%) | $67.95 | $66.40 | 465.93 K | $3.59 B |
| 06/24/2026 | $64.38 | $66.60 (3.45%) | $66.75 | $64.38 | 543.40 K | $3.53 B |
| 06/23/2026 | $63.87 | $64.58 (1.11%) | $64.60 | $63.47 | 355.02 K | $3.42 B |
| 06/22/2026 | $61.85 | $63.50 (2.67%) | $63.76 | $61.85 | 297.67 K | $3.36 B |
| 06/18/2026 | $61.67 | $62.34 (1.09%) | $62.41 | $61.37 | 746.05 K | $3.30 B |
| 06/17/2026 | $62.60 | $61.24 (-2.17%) | $63.38 | $60.78 | 438.01 K | $3.24 B |
| 06/16/2026 | $65.22 | $63.10 (-3.25%) | $65.28 | $62.99 | 707.70 K | $3.34 B |
| 06/15/2026 | $65.88 | $64.50 (-2.09%) | $66.70 | $64.14 | 348.14 K | $3.42 B |
| 06/12/2026 | $65.85 | $66.18 (0.5%) | $66.99 | $64.84 | 304.32 K | $3.51 B |
| 06/11/2026 | $65.55 | $65.35 (-0.31%) | $65.73 | $64.66 | 194.93 K | $3.46 B |
| 06/10/2026 | $65.10 | $64.92 (-0.28%) | $65.63 | $64.57 | 270.15 K | $3.44 B |
| 06/09/2026 | $64.50 | $64.77 (0.42%) | $66.10 | $64.42 | 247.00 K | $3.43 B |
| 06/08/2026 | $64.06 | $63.90 (-0.25%) | $64.39 | $63.39 | 200.24 K | $3.39 B |
| 06/05/2026 | $63.78 | $63.59 (-0.3%) | $64.36 | $62.75 | 224.51 K | $3.37 B |
| 06/04/2026 | $62.54 | $63.45 (1.46%) | $63.60 | $62.11 | 220.20 K | $3.36 B |
| 06/03/2026 | $62.85 | $61.52 (-2.12%) | $63.11 | $61.46 | 237.10 K | $3.26 B |
| 06/02/2026 | $62.23 | $63.17 (1.51%) | $63.59 | $62.23 | 234.02 K | $3.35 B |
| 06/01/2026 | $63.18 | $62.70 (-0.76%) | $63.18 | $62.17 | 244.41 K | $3.32 B |
| 05/29/2026 | $64.21 | $63.64 (-0.89%) | $65.00 | $63.61 | 306.12 K | $3.37 B |
| 05/28/2026 | $63.71 | $64.30 (0.93%) | $64.42 | $63.01 | 213.81 K | $3.41 B |
| 05/27/2026 | $64.98 | $64.04 (-1.45%) | $65.40 | $63.86 | 219.50 K | $3.39 B |
| 05/26/2026 | $63.69 | $64.77 (1.7%) | $64.83 | $63.69 | 211.22 K | $3.43 B |
| 05/22/2026 | $63.14 | $63.41 (0.43%) | $63.84 | $62.86 | 231.51 K | $3.36 B |
| 05/21/2026 | $63.31 | $63.16 (-0.24%) | $63.46 | $62.66 | 247.30 K | $3.35 B |
| 05/20/2026 | $62.44 | $63.73 (2.07%) | $64.26 | $62.42 | 206.20 K | $3.38 B |
| 05/19/2026 | $62.31 | $62.41 (0.16%) | $62.87 | $61.85 | 164.10 K | $3.31 B |
| 05/18/2026 | $62.03 | $62.46 (0.69%) | $63.08 | $61.90 | 162.82 K | $3.31 B |
| 05/15/2026 | $62.23 | $61.72 (-0.82%) | $62.61 | $61.50 | 381.03 K | $3.27 B |
| 05/14/2026 | $61.80 | $62.22 (0.68%) | $62.34 | $61.50 | 531.30 K | $3.30 B |
| 05/13/2026 | $62.28 | $61.26 (-1.64%) | $62.60 | $61.23 | 348.71 K | $3.25 B |
| 05/12/2026 | $62.52 | $62.45 (-0.11%) | $63.06 | $60.94 | 284.74 K | $3.31 B |
| 05/11/2026 | $64.14 | $62.46 (-2.62%) | $64.21 | $62.20 | 193.00 K | $3.31 B |
| 05/08/2026 | $64.30 | $63.96 (-0.53%) | $64.30 | $63.49 | 111.30 K | $3.39 B |
| 05/07/2026 | $64.05 | $63.87 (-0.28%) | $64.31 | $63.01 | 167.54 K | $3.38 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.
