CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	58.84	59.18	57.62	58.91	58.91	-1.80%	209,637
Mar 5, 2026	60.26	61.08	59.48	59.99	59.99	-1.77%	178,983
Mar 4, 2026	61.37	61.72	61.01	61.07	61.07	-0.10%	231,481
Mar 3, 2026	59.69	61.41	59.19	61.13	61.13	0.25%	246,844
Mar 2, 2026	59.27	61.59	59.10	60.98	60.98	0.71%	198,971
Feb 27, 2026	61.89	61.94	60.21	60.55	60.55	-3.89%	292,982
Feb 26, 2026	64.09	64.80	62.60	63.00	63.00	-0.97%	192,994
Feb 25, 2026	62.81	64.17	62.81	63.62	63.62	1.26%	216,266
Feb 24, 2026	62.80	63.90	62.62	62.83	62.83	0.05%	226,154
Feb 23, 2026	64.89	64.91	62.49	62.80	62.80	-3.37%	352,803
Feb 20, 2026	64.82	65.55	64.13	64.99	64.99	0.43%	276,494
Feb 19, 2026	63.18	64.95	62.85	64.71	64.71	1.24%	203,843
Feb 18, 2026	65.55	66.54	63.60	63.92	63.92	-2.65%	212,611
Feb 17, 2026	66.59	67.00	65.00	65.66	65.66	-1.03%	233,879
Feb 13, 2026	65.89	66.79	65.25	66.34	66.34	0.41%	195,322
Feb 12, 2026	66.85	67.50	65.34	66.07	66.07	-0.33%	336,178
Feb 11, 2026	66.97	67.25	65.61	66.29	66.29	-0.21%	206,974
Feb 10, 2026	66.56	67.48	65.85	66.43	66.43	-0.51%	330,367
Feb 9, 2026	66.10	67.50	65.95	66.77	66.77	0.57%	230,465
Feb 6, 2026	65.78	66.79	65.78	66.39	66.39	1.53%	249,280
Feb 5, 2026	65.46	65.84	64.97	65.39	65.39	0.23%	248,725
Feb 4, 2026	65.00	66.00	64.47	65.24	65.24	1.30%	261,084
Feb 3, 2026	63.76	65.27	63.67	64.40	64.40	1.00%	263,029
Feb 2, 2026	62.70	64.25	62.15	63.76	63.76	2.02%	220,977
Jan 30, 2026	61.90	62.82	61.68	62.50	62.50	0.10%	418,769
Jan 29, 2026	61.23	63.00	61.04	62.44	62.44	2.23%	239,631
Jan 28, 2026	61.55	62.24	60.98	61.08	61.08	-0.62%	230,595
Jan 27, 2026	60.77	61.74	59.61	61.46	61.46	-0.50%	214,727
Jan 26, 2026	62.07	62.73	61.04	61.77	61.77	-0.35%	333,554
Jan 23, 2026	63.72	63.95	61.38	61.99	61.99	-3.59%	257,989
Jan 22, 2026	64.16	65.35	64.06	64.30	64.30	0.34%	273,198
Jan 21, 2026	61.51	64.25	60.80	64.08	64.08	5.07%	232,401
Jan 20, 2026	60.84	61.78	60.84	60.99	60.99	-1.28%	217,009
Jan 16, 2026	62.54	63.00	61.77	61.78	61.78	-1.51%	238,586
Jan 15, 2026	61.61	63.13	61.45	62.73	62.73	2.35%	229,349
Jan 14, 2026	59.99	61.44	59.97	61.29	61.29	1.95%	137,260
Jan 13, 2026	60.27	60.89	59.80	60.12	60.12	-1.28%	317,875
Jan 12, 2026	60.73	61.40	60.53	60.90	60.90	-0.62%	310,603
Jan 9, 2026	61.56	61.78	60.98	61.28	61.28	-0.42%	189,450
Jan 8, 2026	60.32	62.12	59.97	61.54	61.54	1.30%	239,220
Jan 7, 2026	59.70	60.98	59.58	60.75	60.75	0.98%	210,342
Jan 6, 2026	58.26	60.19	58.26	60.16	60.16	2.30%	200,995
Jan 5, 2026	57.71	59.71	57.71	58.81	58.81	1.22%	171,964
Jan 2, 2026	57.45	58.47	56.74	58.10	58.10	1.15%	240,649
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
Oct 20, 2025	55.90	56.65	55.89	56.04	55.61	0.74%	232,166
Oct 17, 2025	55.44	55.84	54.66	55.63	55.20	1.13%	235,163
Oct 16, 2025	57.12	57.23	54.60	55.01	54.58	-4.48%	316,728
Oct 15, 2025	58.62	58.71	57.32	57.59	57.14	-1.52%	180,435
Oct 14, 2025	55.93	58.84	55.93	58.48	58.03	4.08%	190,193
Oct 13, 2025	56.09	56.40	55.11	56.19	55.75	1.43%	180,584