CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	63.78	64.36	62.75	63.59	63.59	0.22%	224,482
Jun 4, 2026	62.54	63.60	62.11	63.45	63.45	3.14%	220,161
Jun 3, 2026	62.85	63.11	61.46	61.52	61.52	-2.61%	237,082
Jun 2, 2026	62.23	63.59	62.23	63.17	63.17	0.75%	234,024
Jun 1, 2026	63.18	63.18	62.17	62.70	62.70	-1.48%	244,412
May 29, 2026	64.21	65.00	63.61	63.64	63.64	-1.03%	304,093
May 28, 2026	63.71	64.42	63.01	64.30	64.30	0.41%	213,806
May 27, 2026	64.98	65.40	63.86	64.04	64.04	-1.13%	191,917
May 26, 2026	63.69	64.83	63.69	64.77	64.77	2.14%	211,222
May 22, 2026	63.14	63.84	62.86	63.41	63.41	0.40%	231,491
May 21, 2026	63.31	63.46	62.66	63.16	63.16	-0.89%	247,301
May 20, 2026	62.44	64.26	62.42	63.73	63.73	2.12%	206,202
May 19, 2026	62.31	62.87	61.85	62.41	62.41	-0.08%	164,050
May 18, 2026	62.03	63.08	61.90	62.46	62.46	1.20%	162,820
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