City Union Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	214.70	216.84	205.51	206.50	206.50	-3.27%	5,323,234
Jul 30, 2026	227.70	228.00	214.44	215.48	213.48	-5.85%	5,918,636
Jul 29, 2026	236.00	236.00	224.69	228.86	226.74	-3.90%	7,988,538
Jul 28, 2026	221.10	245.38	217.95	238.14	235.93	7.54%	20,864,618
Jul 27, 2026	221.00	226.99	220.60	221.45	219.39	0.77%	1,372,673
Jul 24, 2026	219.40	220.99	217.01	219.75	217.71	-0.06%	1,635,177
Jul 23, 2026	222.50	223.60	219.01	219.89	217.85	-1.63%	1,718,303
Jul 22, 2026	228.41	229.03	223.15	223.53	221.46	-2.74%	1,247,485
Jul 21, 2026	224.91	234.40	224.50	229.83	227.70	2.16%	4,751,678
Jul 20, 2026	224.63	227.49	221.80	224.98	222.89	0.16%	1,092,039
Jul 17, 2026	221.11	225.50	218.23	224.63	222.55	1.70%	1,792,388
Jul 16, 2026	222.37	225.44	220.01	220.88	218.83	0.30%	882,521
Jul 15, 2026	220.21	224.75	217.63	220.21	218.17	-0.49%	2,595,607
Jul 14, 2026	224.00	225.55	220.06	221.30	219.25	-1.70%	1,175,916
Jul 13, 2026	226.50	227.48	223.56	225.13	223.04	-1.83%	1,301,126
Jul 10, 2026	230.95	231.48	226.25	229.33	227.20	0.10%	2,654,713
Jul 9, 2026	222.70	231.00	217.55	229.09	226.96	4.09%	2,994,116
Jul 8, 2026	226.00	228.56	217.53	220.08	218.04	-3.46%	3,779,085
Jul 7, 2026	224.65	231.82	223.28	227.97	225.85	1.46%	3,849,032
Jul 6, 2026	212.00	225.50	212.00	224.69	222.60	3.66%	2,710,562
Jul 3, 2026	216.90	220.24	215.67	216.76	214.75	-0.48%	1,479,646
Jul 2, 2026	215.90	219.00	214.53	217.80	215.78	0.81%	4,341,794
Jul 1, 2026	208.00	217.52	206.71	216.05	214.04	3.57%	3,912,286
Jun 30, 2026	202.95	209.50	202.50	208.60	206.66	3.52%	3,818,201
Jun 29, 2026	199.75	206.10	199.20	201.50	199.63	1.33%	6,336,187
Jun 25, 2026	206.15	206.90	196.75	198.85	197.00	-2.81%	3,879,534
Jun 24, 2026	199.50	205.25	197.05	204.60	202.70	3.18%	3,584,174
Jun 23, 2026	197.95	200.60	195.75	198.30	196.46	0.18%	1,506,292
Jun 22, 2026	196.65	199.05	194.55	197.95	196.11	0.66%	1,185,375
Jun 19, 2026	198.00	201.25	196.00	196.65	194.82	-0.86%	1,253,441
Jun 18, 2026	200.10	202.05	197.10	198.35	196.51	-1.05%	2,533,691
Jun 17, 2026	205.00	205.40	199.45	200.45	198.59	-2.43%	3,913,500
Jun 16, 2026	197.85	206.50	197.50	205.45	203.54	3.06%	3,502,570
Jun 15, 2026	205.70	207.85	198.20	199.35	197.50	-1.17%	4,608,069
Jun 12, 2026	197.40	208.50	196.50	201.70	199.83	4.72%	6,852,764
Jun 11, 2026	190.50	195.71	190.31	192.60	190.81	1.44%	4,193,554
Jun 10, 2026	194.21	196.80	187.65	189.86	188.10	-1.27%	4,717,621
Jun 9, 2026	185.85	193.58	184.54	192.30	190.52	3.81%	6,175,213
Jun 8, 2026	182.25	186.00	179.25	185.25	183.53	0.88%	2,254,751
Jun 5, 2026	185.25	186.08	182.40	183.64	181.93	-0.53%	1,764,926
Jun 4, 2026	186.94	188.55	183.75	184.61	182.90	-1.24%	2,090,743
Jun 3, 2026	187.76	188.63	183.04	186.94	185.20	-0.14%	1,973,277
Jun 2, 2026	190.50	190.58	185.44	187.20	185.46	-1.77%	1,616,819
Jun 1, 2026	192.83	193.95	187.61	190.58	188.81	-0.53%	2,314,221
May 29, 2026	190.43	193.76	190.35	191.59	189.81	0.63%	1,831,233
May 27, 2026	191.33	191.74	188.14	190.39	188.62	-0.10%	1,163,013
May 26, 2026	188.96	192.60	187.43	190.58	188.81	1.68%	2,419,538
May 25, 2026	188.85	189.79	186.90	187.43	185.69	0.54%	1,197,266
May 22, 2026	188.33	190.95	185.70	186.41	184.68	-1.43%	974,902
May 21, 2026	188.63	189.98	185.14	189.11	187.36	0.84%	1,849,229