CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	57.40	58.73	57.09	57.12	56.68	-0.42%	201,189
Nov 11, 2025	56.73	57.45	56.24	57.36	56.92	1.61%	97,918
Nov 10, 2025	57.05	57.83	56.31	56.45	56.01	-0.70%	180,215
Nov 7, 2025	56.31	57.01	56.01	56.85	56.41	1.01%	157,382
Nov 6, 2025	56.17	57.17	56.16	56.28	55.84	-0.72%	226,481
Nov 5, 2025	55.51	57.02	55.48	56.69	56.25	1.80%	159,508
Nov 4, 2025	55.62	55.90	55.22	55.69	55.26	-0.46%	264,289
Nov 3, 2025	55.36	56.00	54.22	55.95	55.52	0.85%	303,550
Oct 31, 2025	55.58	56.00	54.99	55.48	55.05	-1.05%	287,747
Oct 30, 2025	55.42	56.71	55.42	56.07	55.64	0.18%	232,350
Oct 29, 2025	56.80	57.64	55.48	55.97	55.54	-2.42%	293,794
Oct 28, 2025	57.29	57.80	56.34	57.36	56.92	-0.03%	189,773
Oct 27, 2025	57.47	58.05	56.75	57.38	56.94	-0.02%	219,097
Oct 24, 2025	56.91	57.69	56.76	57.39	56.95	1.41%	133,987
Oct 23, 2025	56.14	56.96	55.65	56.59	56.15	0.44%	156,081
Oct 22, 2025	56.50	56.98	55.96	56.34	55.90	0.28%	180,547
Oct 21, 2025	56.60	56.60	54.86	56.18	55.74	0.25%	260,945