CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	64.01	65.96	63.75	65.33	65.33	3.27%	298,794
Jan 17, 2025	63.34	63.39	62.06	63.26	63.26	1.05%	301,625
Jan 16, 2025	62.01	62.73	61.60	62.60	62.60	0.29%	291,078
Jan 15, 2025	63.87	63.89	61.80	62.42	62.42	1.33%	188,736
Jan 14, 2025	59.96	61.61	59.70	61.60	61.60	3.39%	143,093
Jan 13, 2025	58.14	59.60	58.04	59.58	59.58	1.53%	166,780
Jan 10, 2025	58.93	59.49	57.67	58.68	58.68	-2.99%	298,803
Jan 8, 2025	59.88	60.83	59.45	60.49	60.49	0.17%	169,033
Jan 7, 2025	61.75	61.80	59.62	60.39	60.39	-1.90%	224,775
Jan 6, 2025	61.94	62.88	61.33	61.56	61.56	-0.66%	165,722
Jan 3, 2025	61.14	62.09	60.59	61.97	61.97	1.47%	139,129
Jan 2, 2025	62.00	62.80	60.86	61.07	61.07	-0.99%	200,798
Dec 31, 2024	62.37	62.60	61.55	61.68	61.68	-0.39%	92,711
Dec 30, 2024	61.68	62.39	61.12	61.92	61.92	-0.63%	96,910
Dec 27, 2024	62.44	63.68	61.50	62.31	62.31	-1.52%	214,517
Dec 26, 2024	62.56	63.42	62.10	63.27	63.27	0.46%	145,112
Dec 24, 2024	62.29	62.98	62.21	62.98	62.98	0.64%	64,396
Dec 23, 2024	62.05	62.79	61.80	62.58	62.58	-0.10%	169,498
Dec 20, 2024	60.84	63.37	60.84	62.64	62.64	2.49%	1,205,923
Dec 19, 2024	62.19	62.81	60.99	61.12	61.12	-0.18%	396,422
Dec 18, 2024	65.88	65.88	60.62	61.23	61.23	-6.16%	318,466
Dec 17, 2024	67.07	67.37	65.05	65.25	65.25	-3.39%	219,674
Dec 16, 2024	66.68	67.57	66.20	67.54	67.54	1.29%	189,381
Dec 13, 2024	66.86	67.27	65.85	66.68	66.68	-0.91%	153,134
Dec 12, 2024	68.34	68.45	67.08	67.29	66.83	-1.84%	135,538
Dec 11, 2024	68.91	69.69	68.10	68.55	68.08	0.90%	209,042
Dec 10, 2024	67.61	69.16	66.85	67.94	67.48	0.37%	188,487
Dec 9, 2024	69.20	69.24	67.63	67.69	67.23	-1.44%	151,655
Dec 6, 2024	68.90	69.15	67.71	68.68	68.21	0.56%	133,390
Dec 5, 2024	69.33	69.98	68.20	68.30	67.83	-1.49%	176,634
Dec 4, 2024	68.12	69.51	67.70	69.33	68.86	1.94%	183,766
Dec 3, 2024	69.01	69.29	67.87	68.01	67.54	-1.58%	153,352
Dec 2, 2024	69.86	69.90	68.60	69.10	68.63	-0.19%	209,526
Nov 29, 2024	70.36	70.78	68.79	69.23	68.76	-0.53%	134,916
Nov 27, 2024	71.04	71.41	69.60	69.60	69.12	-0.66%	149,606
Nov 26, 2024	70.93	71.04	69.69	70.06	69.58	-1.95%	221,223
Nov 25, 2024	71.79	73.39	71.44	71.45	70.96	0.83%	297,620
Nov 22, 2024	69.38	71.47	68.96	70.86	70.38	2.83%	213,860
Nov 21, 2024	68.18	70.30	68.18	68.91	68.44	1.56%	171,372
Nov 20, 2024	67.85	68.10	67.00	67.85	67.39	-0.53%	103,393
Nov 19, 2024	66.88	68.65	66.86	68.21	67.74	0.24%	138,119
Nov 18, 2024	69.20	69.74	67.99	68.05	67.58	-1.48%	143,137
Nov 15, 2024	69.16	69.87	67.80	69.07	68.60	0.63%	228,230
Nov 14, 2024	69.36	69.93	68.11	68.64	68.17	0.16%	204,357
Nov 13, 2024	70.19	70.64	68.35	68.53	68.06	-1.61%	213,859
Nov 12, 2024	70.88	72.00	69.60	69.65	69.17	-1.89%	252,194
Nov 11, 2024	70.59	72.30	70.40	70.99	70.50	2.63%	260,745
Nov 8, 2024	68.27	69.59	67.43	69.17	68.70	2.35%	312,962
Nov 7, 2024	69.40	70.38	67.30	67.58	67.12	-4.53%	505,780
Nov 6, 2024	66.70	71.49	66.57	70.79	70.31	13.81%	829,601
Nov 5, 2024	60.89	62.41	60.71	62.20	61.77	2.29%	261,368
Nov 4, 2024	60.66	61.79	59.54	60.81	60.39	-0.72%	331,190
Nov 1, 2024	61.47	61.90	60.90	61.25	60.83	0.18%	286,124
Oct 31, 2024	61.97	62.01	60.97	61.14	60.72	-1.08%	491,505
Oct 30, 2024	60.38	62.35	60.38	61.81	61.39	1.83%	308,649
Oct 29, 2024	60.56	60.81	59.65	60.70	60.28	-0.49%	208,116
Oct 28, 2024	58.66	61.22	57.78	61.00	60.58	7.93%	283,834
Oct 25, 2024	58.69	58.69	56.35	56.52	56.13	-3.24%	177,208
Oct 24, 2024	58.42	58.77	57.06	58.41	58.01	0.50%	228,835
Oct 23, 2024	57.66	58.65	57.66	58.12	57.72	0.52%	185,020
Oct 22, 2024	58.62	58.84	55.92	57.82	57.42	-1.75%	262,462
Oct 21, 2024	60.67	60.79	58.69	58.85	58.45	-3.30%	176,553
Oct 18, 2024	62.67	62.67	60.71	60.86	60.44	-2.97%	305,164
Oct 17, 2024	62.54	63.34	62.03	62.72	62.29	0.35%	180,314
Oct 16, 2024	61.77	63.04	61.58	62.50	62.07	1.84%	248,207
Oct 15, 2024	61.23	62.89	60.68	61.37	60.95	0.85%	188,948
Oct 14, 2024	59.61	61.24	59.15	60.85	60.43	1.89%	249,497
Oct 11, 2024	58.23	60.14	58.03	59.72	59.31	3.41%	222,300
Oct 10, 2024	57.29	57.78	56.79	57.75	57.35	-0.16%	307,493
Oct 9, 2024	56.62	58.30	56.62	57.84	57.44	1.62%	188,317
Oct 8, 2024	57.68	57.68	56.88	56.92	56.53	-0.68%	122,250
Oct 7, 2024	57.79	57.79	57.03	57.31	56.92	-1.48%	136,024
Oct 4, 2024	58.65	58.95	58.00	58.17	57.77	1.47%	189,957
Oct 3, 2024	56.53	57.49	56.17	57.33	56.94	0.79%	200,306
Oct 2, 2024	56.33	57.56	56.27	56.88	56.49	0.89%	197,682
Oct 1, 2024	57.64	57.64	55.97	56.38	55.99	-2.91%	176,653
Sep 30, 2024	56.94	58.50	56.84	58.07	57.67	1.52%	169,664
Sep 27, 2024	57.90	58.18	56.88	57.20	56.81	0.12%	202,801
Sep 26, 2024	58.16	58.26	57.09	57.13	56.74	-0.64%	164,026
Sep 25, 2024	57.84	58.13	57.32	57.50	57.11	-0.61%	219,115
Sep 24, 2024	59.22	59.39	57.82	57.85	57.45	-2.13%	280,960
Sep 23, 2024	59.15	59.38	58.53	59.11	58.71	0.61%	233,472
Sep 20, 2024	59.58	59.88	58.45	58.75	58.35	-1.92%	1,220,152
Sep 19, 2024	59.82	60.29	58.69	59.90	59.49	2.99%	256,768
Sep 18, 2024	58.25	60.46	57.38	58.16	57.76	-0.02%	254,718
Sep 17, 2024	58.66	59.71	58.01	58.17	57.77	0.35%	197,027
Sep 16, 2024	57.83	58.43	56.71	57.97	57.57	0.66%	179,984
Sep 13, 2024	57.00	57.70	56.87	57.59	57.20	1.77%	205,955
Sep 12, 2024	56.83	56.83	55.79	56.59	55.76	0.48%	195,685
Sep 11, 2024	56.50	56.70	55.20	56.32	55.49	-1.61%	257,468
Sep 10, 2024	57.55	57.55	56.25	57.24	56.40	-0.35%	269,555
Sep 9, 2024	57.85	58.25	57.15	57.44	56.59	-0.93%	249,971
Sep 6, 2024	59.15	60.26	57.89	57.98	57.13	-1.48%	187,073
Sep 5, 2024	60.59	60.59	58.80	58.85	57.98	-2.01%	460,650
Sep 4, 2024	60.55	61.47	59.76	60.06	59.18	-1.07%	194,491
Sep 3, 2024	60.51	61.21	60.25	60.71	59.82	-0.74%	213,906
Aug 30, 2024	61.00	61.35	60.31	61.16	60.26	0.56%	230,709
Aug 29, 2024	62.03	62.03	60.77	60.82	59.93	-0.90%	240,953
Aug 28, 2024	60.36	62.22	60.36	61.37	60.47	1.04%	209,266
Aug 27, 2024	60.71	61.08	60.23	60.74	59.85	-0.75%	198,109