CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	54.85	55.48	54.59	55.23	55.23	-0.88%	149,850
Apr 24, 2025	54.68	56.03	54.51	55.72	55.72	0.89%	274,552
Apr 23, 2025	55.82	56.67	54.87	55.23	55.23	1.98%	193,184
Apr 22, 2025	53.34	54.55	52.67	54.16	54.16	3.08%	215,227
Apr 21, 2025	52.71	53.00	52.20	52.54	52.54	-1.57%	220,867
Apr 17, 2025	53.14	53.94	53.11	53.38	53.38	0.21%	274,496
Apr 16, 2025	52.92	54.10	52.72	53.27	53.27	0.36%	323,315
Apr 15, 2025	52.43	53.60	52.43	53.08	53.08	1.59%	191,908
Apr 14, 2025	52.01	52.56	51.02	52.25	52.25	1.52%	301,704
Apr 11, 2025	51.89	51.89	50.18	51.47	51.47	-	271,179
Apr 10, 2025	52.96	53.35	50.09	51.47	51.47	-5.23%	304,612
Apr 9, 2025	50.26	55.47	49.47	54.31	54.31	6.74%	403,031
Apr 8, 2025	53.11	53.72	50.14	50.88	50.88	-0.64%	276,366
Apr 7, 2025	49.91	54.35	49.44	51.21	51.21	-0.68%	372,549
Apr 4, 2025	50.83	52.04	50.03	51.56	51.56	-3.21%	410,064
Apr 3, 2025	54.50	54.80	52.46	53.27	53.27	-7.39%	393,151
Apr 2, 2025	55.96	57.56	55.96	57.52	57.52	1.18%	250,580
Apr 1, 2025	56.03	56.99	55.82	56.85	56.85	-0.02%	235,478
Mar 31, 2025	55.95	57.02	55.95	56.86	56.86	0.19%	214,356
Mar 28, 2025	57.58	58.12	56.45	56.75	56.75	-1.94%	115,962
Mar 27, 2025	58.60	58.60	57.57	57.87	57.87	-0.41%	153,609
Mar 26, 2025	58.42	59.10	57.87	58.11	58.11	-0.27%	122,247
Mar 25, 2025	58.62	58.63	57.94	58.27	58.27	-0.05%	196,202
Mar 24, 2025	58.57	58.84	57.69	58.30	58.30	1.23%	192,356
Mar 21, 2025	57.07	57.78	56.39	57.59	57.59	0.75%	684,662
Mar 20, 2025	57.06	58.65	57.06	57.16	57.16	-1.41%	206,506
Mar 19, 2025	58.10	58.66	57.41	57.98	57.98	-0.21%	324,944
Mar 18, 2025	57.06	58.14	57.06	58.10	58.10	1.72%	302,496
Mar 17, 2025	56.99	57.64	56.92	57.12	57.12	-0.19%	243,950
Mar 14, 2025	56.08	57.34	55.99	57.23	57.23	2.05%	191,082
Mar 13, 2025	57.46	57.60	55.98	56.08	55.63	-1.75%	191,954
Mar 12, 2025	56.72	57.63	56.03	57.08	56.63	1.39%	259,221
Mar 11, 2025	56.89	57.58	56.00	56.30	55.85	-0.58%	302,252
Mar 10, 2025	58.64	59.03	56.41	56.63	56.18	-4.92%	245,245
Mar 7, 2025	59.47	59.78	58.46	59.56	59.09	0.05%	240,043
Mar 6, 2025	59.53	60.13	58.59	59.53	59.06	-0.68%	215,853
Mar 5, 2025	60.80	61.37	59.32	59.94	59.46	-1.19%	360,088
Mar 4, 2025	63.29	63.29	60.55	60.66	60.18	-5.28%	324,711
Mar 3, 2025	63.48	65.35	63.42	64.04	63.53	1.19%	270,892
Feb 28, 2025	63.39	64.09	62.85	63.29	62.79	0.27%	325,304
Feb 27, 2025	63.08	63.97	62.85	63.12	62.62	-0.02%	122,493
Feb 26, 2025	62.68	63.83	62.23	63.13	62.63	0.41%	193,892
Feb 25, 2025	62.75	63.44	62.50	62.87	62.37	0.95%	226,143
Feb 24, 2025	63.58	63.58	62.21	62.28	61.78	-1.38%	166,213
Feb 21, 2025	65.25	66.81	62.93	63.15	62.65	-1.24%	259,365
Feb 20, 2025	64.71	65.10	63.35	63.94	63.43	-1.84%	153,877
Feb 19, 2025	64.69	65.67	64.69	65.14	64.62	-0.60%	155,121
Feb 18, 2025	64.96	66.03	64.79	65.53	65.01	0.74%	156,845
Feb 14, 2025	65.48	66.35	64.85	65.05	64.53	-0.23%	83,621
Feb 13, 2025	65.23	65.40	64.62	65.20	64.68	0.76%	123,094