CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	57.45	57.81	56.90	57.11	57.11	-0.07%	551,402
Jun 26, 2025	56.46	57.26	56.09	57.15	57.15	2.35%	136,765
Jun 25, 2025	56.08	56.20	55.62	55.84	55.84	-0.66%	127,725
Jun 24, 2025	56.37	57.22	56.18	56.21	56.21	0.72%	142,249
Jun 23, 2025	53.74	55.85	53.74	55.81	55.81	3.24%	205,328
Jun 20, 2025	54.45	54.65	53.94	54.06	54.06	-0.35%	369,102
Jun 18, 2025	53.68	54.76	53.55	54.25	54.25	0.57%	162,428
Jun 17, 2025	54.29	54.86	53.90	53.94	53.94	-1.77%	118,854
Jun 16, 2025	55.93	55.93	54.70	54.91	54.91	-0.40%	154,286
Jun 13, 2025	55.96	56.26	54.97	55.13	55.13	-3.47%	170,809
Jun 12, 2025	56.99	57.21	55.94	57.11	56.64	-0.26%	104,524
Jun 11, 2025	58.10	58.48	56.94	57.26	56.79	-1.22%	184,067
Jun 10, 2025	57.33	58.17	57.16	57.97	57.49	1.22%	104,225
Jun 9, 2025	56.79	57.63	56.79	57.27	56.80	1.13%	181,170
Jun 6, 2025	56.65	56.89	55.86	56.63	56.16	1.83%	114,222
Jun 5, 2025	55.85	55.91	55.28	55.61	55.15	-0.48%	160,915
Jun 4, 2025	56.10	56.48	55.50	55.88	55.42	-0.89%	155,737
Jun 3, 2025	55.08	56.51	54.91	56.38	55.91	1.77%	171,673
Jun 2, 2025	56.11	56.11	55.17	55.40	54.94	-1.49%	159,085
May 30, 2025	56.35	56.56	55.94	56.24	55.78	-0.78%	189,665
May 29, 2025	56.34	56.71	55.87	56.68	56.21	1.00%	146,291
May 28, 2025	56.71	57.01	56.10	56.12	55.66	-1.27%	143,888
May 27, 2025	56.45	56.89	55.73	56.84	56.37	2.12%	145,587
May 23, 2025	54.87	55.87	54.87	55.66	55.20	-0.66%	155,100
May 22, 2025	55.71	56.67	55.71	56.03	55.57	-0.69%	152,163
May 21, 2025	57.20	57.61	56.32	56.42	55.95	-2.79%	275,288
May 20, 2025	57.79	58.30	57.57	58.04	57.56	0.40%	129,887
May 19, 2025	57.23	57.96	57.23	57.81	57.33	-0.45%	159,765
May 16, 2025	57.76	58.13	57.35	58.07	57.59	0.26%	215,537
May 15, 2025	57.64	58.26	55.41	57.92	57.44	0.68%	164,664
May 14, 2025	57.38	58.02	57.26	57.53	57.05	-0.43%	190,806
May 13, 2025	58.50	58.52	57.56	57.78	57.30	-0.65%	192,413
May 12, 2025	58.48	59.52	57.89	58.16	57.68	2.94%	200,948
May 9, 2025	56.82	57.17	56.22	56.50	56.03	-0.56%	112,322
May 8, 2025	56.31	57.37	56.07	56.82	56.35	1.70%	123,764
May 7, 2025	56.42	56.70	55.46	55.87	55.41	0.05%	159,597
May 6, 2025	55.54	56.38	55.43	55.84	55.38	-0.92%	161,542
May 5, 2025	56.14	57.14	56.14	56.36	55.89	-0.86%	170,161
May 2, 2025	55.97	57.12	55.04	56.85	56.38	3.23%	298,355
May 1, 2025	54.42	55.60	53.64	55.07	54.61	0.88%	328,299
Apr 30, 2025	53.37	54.68	52.88	54.59	54.14	0.17%	404,997
Apr 29, 2025	54.25	55.30	52.78	54.50	54.05	-2.07%	347,210
Apr 28, 2025	55.40	57.18	54.67	55.65	55.19	0.76%	203,835
Apr 25, 2025	54.85	55.48	54.59	55.23	54.77	-0.88%	149,850
Apr 24, 2025	54.68	56.03	54.51	55.72	55.26	0.89%	274,552
Apr 23, 2025	55.82	56.67	54.87	55.23	54.77	1.98%	193,184
Apr 22, 2025	53.34	54.55	52.67	54.16	53.71	3.08%	215,227
Apr 21, 2025	52.71	53.00	52.20	52.54	52.11	-1.57%	220,867
Apr 17, 2025	53.14	53.94	53.11	53.38	52.94	0.21%	274,496
Apr 16, 2025	52.92	54.10	52.72	53.27	52.83	0.36%	323,315