CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	60.77	61.74	59.61	61.46	61.46	-0.50%	214,727
Jan 26, 2026	62.07	62.73	61.04	61.77	61.77	-0.35%	333,554
Jan 23, 2026	63.72	63.95	61.38	61.99	61.99	-3.59%	257,989
Jan 22, 2026	64.16	65.35	64.06	64.30	64.30	0.34%	273,198
Jan 21, 2026	61.51	64.25	60.80	64.08	64.08	5.07%	232,401
Jan 20, 2026	60.84	61.78	60.84	60.99	60.99	-1.28%	217,009
Jan 16, 2026	62.54	63.00	61.77	61.78	61.78	-1.51%	238,586
Jan 15, 2026	61.61	63.13	61.45	62.73	62.73	2.35%	229,349
Jan 14, 2026	59.99	61.44	59.97	61.29	61.29	1.95%	137,260
Jan 13, 2026	60.27	60.89	59.80	60.12	60.12	-1.28%	317,875
Jan 12, 2026	60.73	61.40	60.53	60.90	60.90	-0.62%	310,603
Jan 9, 2026	61.56	61.78	60.98	61.28	61.28	-0.42%	189,450
Jan 8, 2026	60.32	62.12	59.97	61.54	61.54	1.30%	239,220
Jan 7, 2026	59.70	60.98	59.58	60.75	60.75	0.98%	210,342
Jan 6, 2026	58.26	60.19	58.26	60.16	60.16	2.30%	200,995
Jan 5, 2026	57.71	59.71	57.71	58.81	58.81	1.22%	171,964
Jan 2, 2026	57.45	58.47	56.74	58.10	58.10	1.15%	240,649
Dec 31, 2025	58.08	58.13	57.20	57.44	57.44	-0.78%	209,606
Dec 30, 2025	58.80	58.85	57.88	57.89	57.89	-1.63%	133,876
Dec 29, 2025	59.21	59.40	58.41	58.85	58.85	-0.32%	127,115
Dec 26, 2025	59.18	59.51	58.74	59.04	59.04	-0.07%	92,729
Dec 24, 2025	59.18	59.41	58.65	59.08	59.08	-0.35%	76,200
Dec 23, 2025	59.03	59.59	59.02	59.29	59.29	-0.07%	175,043
Dec 22, 2025	60.29	60.98	59.22	59.33	59.33	-1.62%	264,534
Dec 19, 2025	60.51	60.88	59.51	60.31	60.31	-0.66%	701,996
Dec 18, 2025	61.14	61.21	59.83	60.71	60.71	0.03%	216,027
Dec 17, 2025	60.27	60.97	59.63	60.69	60.69	1.47%	200,695
Dec 16, 2025	59.85	60.24	59.38	59.81	59.81	-0.61%	290,369
Dec 15, 2025	60.68	61.11	59.57	60.18	60.18	0.25%	229,809
Dec 12, 2025	60.34	60.54	59.53	60.03	60.03	-1.10%	181,785
Dec 11, 2025	59.97	61.24	59.97	60.70	60.23	0.86%	240,634
Dec 10, 2025	58.53	60.92	58.04	60.18	59.71	2.68%	322,622
Dec 9, 2025	59.19	60.50	58.31	58.61	58.16	-1.33%	188,144
Dec 8, 2025	58.79	59.85	58.18	59.40	58.94	1.24%	274,590
Dec 5, 2025	58.24	58.85	58.06	58.67	58.22	0.20%	152,508
Dec 4, 2025	58.20	58.75	57.91	58.55	58.10	-0.02%	178,955
Dec 3, 2025	58.33	58.67	57.51	58.56	58.11	1.46%	199,573
Dec 2, 2025	57.75	58.29	57.53	57.72	57.27	-0.47%	157,123
Dec 1, 2025	56.48	58.05	56.27	57.99	57.54	2.17%	232,040
Nov 28, 2025	57.24	57.24	56.53	56.76	56.32	-0.98%	175,322
Nov 26, 2025	57.69	58.28	57.29	57.32	56.88	-1.16%	352,232
Nov 25, 2025	57.29	58.84	56.77	57.99	57.54	2.31%	249,422
Nov 24, 2025	56.78	57.12	56.02	56.68	56.24	-0.53%	181,979
Nov 21, 2025	55.18	57.55	55.18	56.98	56.54	3.85%	213,613
Nov 20, 2025	55.03	55.52	54.34	54.87	54.45	1.14%	388,526
Nov 19, 2025	53.82	54.57	53.55	54.25	53.83	1.08%	236,993
Nov 18, 2025	54.39	56.03	53.46	53.67	53.25	-1.85%	335,957
Nov 17, 2025	56.53	56.72	54.41	54.68	54.26	-3.19%	250,192
Nov 14, 2025	56.13	56.69	55.27	56.48	56.04	0.37%	136,256
Nov 13, 2025	56.97	57.48	55.97	56.27	55.83	-1.49%	181,104