CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	62.23	62.61	61.50	61.72	61.72	-0.80%	381,033
May 14, 2026	61.80	62.34	61.50	62.22	62.22	1.57%	531,269
May 13, 2026	62.28	62.60	61.23	61.26	61.26	-1.91%	348,709
May 12, 2026	62.52	63.06	60.94	62.45	62.45	-0.02%	284,739
May 11, 2026	64.14	64.21	62.20	62.46	62.46	-2.35%	192,986
May 8, 2026	64.30	64.30	63.49	63.96	63.96	0.14%	111,284
May 7, 2026	64.05	64.31	63.01	63.87	63.87	-0.03%	167,542
May 6, 2026	64.24	64.36	63.50	63.89	63.89	0.46%	152,607
May 5, 2026	63.26	64.00	62.99	63.60	63.60	1.18%	175,277
May 4, 2026	63.09	63.52	62.32	62.86	62.86	-1.19%	155,957
May 1, 2026	63.64	64.45	62.69	63.62	63.62	0.41%	201,936
Apr 30, 2026	61.91	63.72	61.91	63.36	63.36	1.82%	295,687
Apr 29, 2026	63.40	64.01	61.97	62.23	62.23	-1.49%	237,200
Apr 28, 2026	63.37	64.36	63.12	63.17	63.17	-	199,037
Apr 27, 2026	62.40	63.60	62.20	63.17	63.17	1.36%	221,698
Apr 24, 2026	62.91	63.13	62.20	62.32	62.32	-1.27%	155,412
Apr 23, 2026	62.67	63.33	62.14	63.12	63.12	1.09%	137,956
Apr 22, 2026	62.85	63.18	62.36	62.44	62.44	-0.41%	182,924
Apr 21, 2026	63.31	63.43	62.55	62.70	62.70	-1.06%	213,550
Apr 20, 2026	62.95	63.89	62.79	63.37	63.37	0.09%	150,063
Apr 17, 2026	62.50	64.11	62.24	63.31	63.31	2.68%	197,822
Apr 16, 2026	61.51	62.38	61.23	61.66	61.66	-0.13%	158,007
Apr 15, 2026	61.82	62.04	60.72	61.74	61.74	-0.40%	230,411
Apr 14, 2026	62.68	62.68	61.93	61.99	61.99	-1.57%	135,205
Apr 13, 2026	62.18	63.09	61.50	62.98	62.98	0.85%	226,393
Apr 10, 2026	62.45	62.94	61.47	62.45	62.45	-0.19%	244,673
Apr 9, 2026	61.12	62.94	61.12	62.57	62.57	1.84%	241,889
Apr 8, 2026	62.17	62.77	61.32	61.44	61.44	1.74%	326,112
Apr 7, 2026	59.87	60.57	59.82	60.39	60.39	0.57%	172,760
Apr 6, 2026	59.17	60.09	58.89	60.05	60.05	1.03%	135,240
Apr 2, 2026	58.83	60.02	58.37	59.44	59.44	0.08%	224,816
Apr 1, 2026	58.85	59.80	58.85	59.39	59.39	1.26%	268,768
Mar 31, 2026	58.49	58.72	57.44	58.65	58.65	1.72%	307,951
Mar 30, 2026	57.32	57.81	56.73	57.66	57.66	1.51%	224,384
Mar 27, 2026	57.66	57.72	56.62	56.80	56.80	-1.92%	274,773
Mar 26, 2026	57.26	58.21	57.24	57.91	57.91	0.52%	176,276
Mar 25, 2026	58.12	58.54	56.64	57.61	57.61	0.52%	210,972
Mar 24, 2026	56.58	57.99	56.58	57.31	57.31	0.09%	325,481
Mar 23, 2026	57.80	58.83	57.21	57.26	57.26	1.72%	303,700
Mar 20, 2026	56.69	56.69	55.59	56.29	56.29	0.16%	755,670
Mar 19, 2026	55.36	56.64	54.90	56.20	56.20	1.06%	315,867
Mar 18, 2026	56.45	56.57	55.45	55.61	55.61	-1.82%	374,439
Mar 17, 2026	57.81	58.10	56.34	56.64	56.64	-1.24%	238,385
Mar 16, 2026	57.74	57.99	57.30	57.35	57.35	-0.12%	237,949
Mar 13, 2026	57.70	57.88	56.84	57.42	56.95	0.30%	287,309
Mar 12, 2026	56.58	57.73	56.33	57.25	56.79	-0.64%	283,284
Mar 11, 2026	57.89	58.39	57.03	57.62	57.15	-0.91%	193,091
Mar 10, 2026	57.85	59.43	57.28	58.15	57.68	-0.26%	236,665
Mar 9, 2026	57.96	58.61	56.37	58.30	57.83	-1.04%	229,341
Mar 6, 2026	58.84	59.18	57.62	58.91	58.43	-1.80%	209,637