CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	69.16	69.87	67.80	69.07	69.07	0.63%	228,230
Nov 14, 2024	69.36	69.93	68.11	68.64	68.64	0.16%	204,357
Nov 13, 2024	70.19	70.64	68.35	68.53	68.53	-1.61%	213,859
Nov 12, 2024	70.88	72.00	69.60	69.65	69.65	-1.89%	252,194
Nov 11, 2024	70.59	72.30	70.40	70.99	70.99	2.63%	260,745
Nov 8, 2024	68.27	69.59	67.43	69.17	69.17	2.35%	312,962
Nov 7, 2024	69.40	70.38	67.30	67.58	67.58	-4.53%	505,780
Nov 6, 2024	66.70	71.49	66.57	70.79	70.79	13.81%	829,601
Nov 5, 2024	60.89	62.41	60.71	62.20	62.20	2.29%	261,368
Nov 4, 2024	60.66	61.79	59.54	60.81	60.81	-0.72%	331,190
Nov 1, 2024	61.47	61.90	60.90	61.25	61.25	0.18%	286,124
Oct 31, 2024	61.97	62.01	60.97	61.14	61.14	-1.08%	491,505
Oct 30, 2024	60.38	62.35	60.38	61.81	61.81	1.83%	308,649
Oct 29, 2024	60.56	60.81	59.65	60.70	60.70	-0.49%	208,116
Oct 28, 2024	58.66	61.22	57.78	61.00	61.00	7.93%	283,834
Oct 25, 2024	58.69	58.69	56.35	56.52	56.52	-3.24%	177,208
Oct 24, 2024	58.42	58.77	57.06	58.41	58.41	0.50%	228,835
Oct 23, 2024	57.66	58.65	57.66	58.12	58.12	0.52%	185,020
Oct 22, 2024	58.62	58.84	55.92	57.82	57.82	-1.75%	262,462
Oct 21, 2024	60.67	60.79	58.69	58.85	58.85	-3.30%	176,553
Oct 18, 2024	62.67	62.67	60.71	60.86	60.86	-2.97%	305,164
Oct 17, 2024	62.54	63.34	62.03	62.72	62.72	0.35%	180,314
Oct 16, 2024	61.77	63.04	61.58	62.50	62.50	1.84%	248,207
Oct 15, 2024	61.23	62.89	60.68	61.37	61.37	0.85%	188,948
Oct 14, 2024	59.61	61.24	59.15	60.85	60.85	1.89%	249,497
Oct 11, 2024	58.23	60.14	58.03	59.72	59.72	3.41%	222,300
Oct 10, 2024	57.29	57.78	56.79	57.75	57.75	-0.16%	307,493
Oct 9, 2024	56.62	58.30	56.62	57.84	57.84	1.62%	188,317
Oct 8, 2024	57.68	57.68	56.88	56.92	56.92	-0.68%	122,250
Oct 7, 2024	57.79	57.79	57.03	57.31	57.31	-1.48%	136,024
Oct 4, 2024	58.65	58.95	58.00	58.17	58.17	1.47%	189,957
Oct 3, 2024	56.53	57.49	56.17	57.33	57.33	0.79%	200,306
Oct 2, 2024	56.33	57.56	56.27	56.88	56.88	0.89%	197,682
Oct 1, 2024	57.64	57.64	55.97	56.38	56.38	-2.91%	176,653
Sep 30, 2024	56.94	58.50	56.84	58.07	58.07	1.52%	169,664
Sep 27, 2024	57.90	58.18	56.88	57.20	57.20	0.12%	202,801
Sep 26, 2024	58.16	58.26	57.09	57.13	57.13	-0.64%	164,026
Sep 25, 2024	57.84	58.13	57.32	57.50	57.50	-0.61%	219,115
Sep 24, 2024	59.22	59.39	57.82	57.85	57.85	-2.13%	280,960
Sep 23, 2024	59.15	59.38	58.53	59.11	59.11	0.61%	233,472
Sep 20, 2024	59.58	59.88	58.45	58.75	58.75	-1.92%	1,220,152
Sep 19, 2024	59.82	60.29	58.69	59.90	59.90	2.99%	256,768
Sep 18, 2024	58.25	60.46	57.38	58.16	58.16	-0.02%	254,718
Sep 17, 2024	58.66	59.71	58.01	58.17	58.17	0.35%	197,027
Sep 16, 2024	57.83	58.43	56.71	57.97	57.97	0.66%	179,984
Sep 13, 2024	57.00	57.70	56.87	57.59	57.59	1.77%	205,955
Sep 12, 2024	56.83	56.83	55.79	56.59	56.14	0.48%	195,685
Sep 11, 2024	56.50	56.70	55.20	56.32	55.87	-1.61%	257,468
Sep 10, 2024	57.55	57.55	56.25	57.24	56.79	-0.35%	269,555
Sep 9, 2024	57.85	58.25	57.15	57.44	56.99	-0.93%	249,971
Sep 6, 2024	59.15	60.26	57.89	57.98	57.52	-1.48%	187,073
Sep 5, 2024	60.59	60.59	58.80	58.85	58.38	-2.01%	460,650
Sep 4, 2024	60.55	61.47	59.76	60.06	59.58	-1.07%	194,491
Sep 3, 2024	60.51	61.21	60.25	60.71	60.23	-0.74%	213,906
Aug 30, 2024	61.00	61.35	60.31	61.16	60.68	0.56%	230,709
Aug 29, 2024	62.03	62.03	60.77	60.82	60.34	-0.90%	240,953
Aug 28, 2024	60.36	62.22	60.36	61.37	60.88	1.04%	209,266
Aug 27, 2024	60.71	61.08	60.23	60.74	60.26	-0.75%	198,109
Aug 26, 2024	62.30	62.89	61.11	61.20	60.72	-0.47%	183,419
Aug 23, 2024	59.45	62.90	59.11	61.49	61.00	4.36%	287,957
Aug 22, 2024	58.82	59.35	58.47	58.92	58.45	-0.12%	126,166
Aug 21, 2024	58.76	59.02	58.18	58.99	58.52	0.99%	145,376
Aug 20, 2024	59.35	59.35	58.37	58.41	57.95	-2.03%	141,475
Aug 19, 2024	59.16	59.72	59.01	59.62	59.15	0.68%	165,649
Aug 16, 2024	57.72	59.59	57.72	59.22	58.75	2.44%	234,233
Aug 15, 2024	58.30	58.97	57.79	57.81	57.35	1.62%	204,096
Aug 14, 2024	57.39	57.39	56.00	56.89	56.44	-0.25%	150,361
Aug 13, 2024	56.89	57.33	55.60	57.03	56.58	1.60%	253,955
Aug 12, 2024	57.87	58.51	55.93	56.13	55.69	-2.21%	199,187
Aug 9, 2024	57.90	57.90	56.80	57.40	56.95	-0.98%	176,717
Aug 8, 2024	57.49	57.99	57.04	57.97	57.51	2.20%	248,283
Aug 7, 2024	58.36	58.93	56.58	56.72	56.27	-1.27%	199,617
Aug 6, 2024	57.13	58.27	56.69	57.45	57.00	0.24%	217,479
Aug 5, 2024	56.38	58.35	55.31	57.31	56.86	-2.80%	313,405
Aug 2, 2024	58.12	58.97	57.34	58.96	58.49	-1.77%	399,580
Aug 1, 2024	61.57	61.61	58.30	60.02	59.54	-2.69%	421,493
Jul 31, 2024	61.45	63.29	60.71	61.68	61.19	-0.03%	953,884
Jul 30, 2024	60.95	61.82	60.95	61.70	61.21	1.53%	230,150
Jul 29, 2024	62.81	63.06	60.73	60.77	60.29	-3.26%	231,582
Jul 26, 2024	63.06	63.95	62.00	62.82	62.32	0.37%	322,527
Jul 25, 2024	60.63	63.03	60.56	62.59	62.09	4.09%	382,145
Jul 24, 2024	61.21	62.02	59.59	60.13	59.65	-2.12%	541,465
Jul 23, 2024	58.61	62.49	57.86	61.43	60.94	3.45%	455,426
Jul 22, 2024	58.25	59.63	57.60	59.38	58.91	1.24%	300,156
Jul 19, 2024	58.26	59.78	58.13	58.65	58.19	0.46%	407,344
Jul 18, 2024	57.50	59.54	57.50	58.38	57.92	0.50%	459,581
Jul 17, 2024	55.92	58.78	55.73	58.09	57.63	2.58%	441,041
Jul 16, 2024	54.87	57.10	54.61	56.63	56.18	4.20%	463,980
Jul 15, 2024	52.92	54.84	52.84	54.35	53.92	4.36%	420,866
Jul 12, 2024	51.88	52.87	51.61	52.08	51.67	1.54%	402,338
Jul 11, 2024	49.26	51.64	49.00	51.29	50.88	6.48%	471,761
Jul 10, 2024	47.04	48.20	46.82	48.17	47.79	2.55%	394,791
Jul 9, 2024	45.95	47.02	45.72	46.97	46.60	1.91%	164,315
Jul 8, 2024	46.24	46.51	45.81	46.09	45.73	0.50%	123,547
Jul 5, 2024	46.15	46.26	45.64	45.86	45.50	-0.82%	236,022
Jul 3, 2024	47.32	47.32	46.10	46.24	45.87	-1.76%	104,442
Jul 2, 2024	46.65	47.35	46.65	47.07	46.70	0.38%	200,464
Jul 1, 2024	47.02	47.51	46.27	46.89	46.52	-0.68%	303,692
Jun 28, 2024	46.15	47.30	46.15	47.21	46.84	3.30%	1,120,407
Jun 27, 2024	45.24	45.73	44.78	45.70	45.34	1.26%	260,457