CBU: Community Financial System Inc.

As of Friday, August 22nd, 2025

$ 60.23

+3.03 +5.30%

Open: 57.65
High: 60.66
Low: 57.46
Volume: 301,899
Previous Close on Thursday, August 21st, 2025

$ 57.20

+0.06 +0.11%

Open: 56.66
High: 57.51
Low: 56.66
Volume: 197,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 57.65 60.66 57.46 60.23 301,899 +3.03 +5.30
2025-08-21 56.66 57.51 56.66 57.20 197,865 +0.06 +0.11
2025-08-20 57.30 57.69 56.78 57.14 136,551 +0.04 +0.07
2025-08-19 57.06 57.89 56.89 57.10 169,886 -0.04 -0.07
2025-08-18 56.35 57.35 56.19 57.14 319,267 +0.72 +1.28
2025-08-15 58.38 58.38 56.34 56.42 271,445 -1.88 -3.22
2025-08-14 58.28 58.84 57.84 58.30 293,563 -0.53 -0.90
2025-08-13 59.02 59.26 58.41 58.83 375,638 -0.01 -0.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 60.66
On 2025-08-22		 56.19
On 2025-08-18		 3.81 6.75 57.89
On 2025-08-19		 56.66
On 2025-08-21		 -2.12 57.76
10D 60.66
On 2025-08-22		 54.12
On 2025-08-11		 5.85 10.76 59.31
On 2025-08-12		 56.19
On 2025-08-18		 -5.25 57.78
20D 60.66
On 2025-08-22		 51.12
On 2025-08-01		 5.94 10.94 54.76
On 2025-07-30		 51.12
On 2025-08-01		 -6.65 55.49
WTD 60.66
On 2025-08-22		 56.19
On 2025-08-18		 3.81 6.75 57.89
On 2025-08-19		 56.66
On 2025-08-21		 -2.12 57.76
MTD 60.66
On 2025-08-22		 51.12
On 2025-08-01		 7.53 14.29 59.31
On 2025-08-12		 56.19
On 2025-08-18		 -5.25 55.97
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CBU

Community Financial System Inc.

60.23 +3.03 +5.30 301,899