CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.37	64.36	63.12	63.17	63.17	-	199,036
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%	139,522
Apr 23, 2026	62.67	63.33	62.14	63.12	63.12	1.09%	137,953
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%	213,488
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%	197,023
Apr 16, 2026	61.51	62.38	61.23	61.66	61.66	-0.13%	157,993
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%	133,645
Apr 13, 2026	62.18	63.09	61.50	62.98	62.98	0.85%	226,392
Apr 10, 2026	62.45	62.94	61.47	62.45	62.45	-0.19%	244,672
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%	326,109
Apr 7, 2026	59.87	60.57	59.82	60.39	60.39	0.57%	172,757
Apr 6, 2026	59.17	60.09	58.89	60.05	60.05	1.03%	135,229
Apr 2, 2026	58.83	60.02	58.37	59.44	59.44	0.08%	224,556
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%	307,949
Mar 30, 2026	57.32	57.81	56.73	57.66	57.66	1.51%	224,317
Mar 27, 2026	57.66	57.72	56.62	56.80	56.80	-1.92%	269,860
Mar 26, 2026	57.26	58.21	57.24	57.91	57.91	0.52%	176,206
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%	325,480
Mar 23, 2026	57.80	58.83	57.21	57.26	57.26	1.72%	303,484
Mar 20, 2026	56.69	56.69	55.59	56.29	56.29	0.16%	730,322
Mar 19, 2026	55.36	56.64	54.90	56.20	56.20	1.06%	312,054
Mar 18, 2026	56.45	56.57	55.45	55.61	55.61	-1.82%	374,433
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	56.78	-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	57.67	-0.26%	236,665
Mar 9, 2026	57.96	58.61	56.37	58.30	57.82	-1.04%	229,341
Mar 6, 2026	58.84	59.18	57.62	58.91	58.43	-1.80%	209,637
Mar 5, 2026	60.26	61.08	59.48	59.99	59.50	-1.77%	178,984
Mar 4, 2026	61.37	61.72	61.01	61.07	60.57	-0.10%	235,802
Mar 3, 2026	59.69	61.41	59.19	61.13	60.63	0.25%	246,949
Mar 2, 2026	59.27	61.59	59.10	60.98	60.48	0.71%	198,971
Feb 27, 2026	61.89	61.94	60.21	60.55	60.05	-3.89%	295,739
Feb 26, 2026	64.09	64.80	62.60	63.00	62.48	-0.97%	192,994
Feb 25, 2026	62.81	64.17	62.81	63.62	63.10	1.26%	216,271
Feb 24, 2026	62.80	63.90	62.62	62.83	62.32	0.05%	226,154
Feb 23, 2026	64.89	64.91	62.49	62.80	62.29	-3.37%	353,890
Feb 20, 2026	64.82	65.55	64.13	64.99	64.46	0.43%	276,495
Feb 19, 2026	63.18	64.95	62.85	64.71	64.18	1.24%	203,843
Feb 18, 2026	65.55	66.54	63.60	63.92	63.40	-2.65%	212,611
Feb 17, 2026	66.59	67.00	65.00	65.66	65.12	-1.03%	233,892
Feb 13, 2026	65.89	66.79	65.25	66.34	65.80	0.41%	195,322
Feb 12, 2026	66.85	67.50	65.34	66.07	65.53	-0.33%	336,178
Feb 11, 2026	66.97	67.25	65.61	66.29	65.75	-0.21%	206,979
Feb 10, 2026	66.56	67.48	65.85	66.43	65.89	-0.51%	330,367
Feb 9, 2026	66.10	67.50	65.95	66.77	66.22	0.57%	230,619
Feb 6, 2026	65.78	66.79	65.78	66.39	65.85	1.53%	249,772
Feb 5, 2026	65.46	65.84	64.97	65.39	64.85	0.23%	248,780
Feb 4, 2026	65.00	66.00	64.47	65.24	64.71	1.30%	261,141
Feb 3, 2026	63.76	65.27	63.67	64.40	63.87	1.00%	263,060
Feb 2, 2026	62.70	64.25	62.15	63.76	63.24	2.02%	221,121
Jan 30, 2026	61.90	62.82	61.68	62.50	61.99	0.10%	418,769
Jan 29, 2026	61.23	63.00	61.04	62.44	61.93	2.23%	239,731
Jan 28, 2026	61.55	62.24	60.98	61.08	60.58	-0.62%	230,603
Jan 27, 2026	60.77	61.74	59.61	61.46	60.96	-0.50%	214,727
Jan 26, 2026	62.07	62.73	61.04	61.77	61.26	-0.35%	333,657
Jan 23, 2026	63.72	63.95	61.38	61.99	61.48	-3.59%	258,159
Jan 22, 2026	64.16	65.35	64.06	64.30	63.77	0.34%	273,198
Jan 21, 2026	61.51	64.25	60.80	64.08	63.56	5.07%	232,401
Jan 20, 2026	60.84	61.78	60.84	60.99	60.49	-1.28%	217,009
Jan 16, 2026	62.54	63.00	61.77	61.78	61.27	-1.51%	242,190
Jan 15, 2026	61.61	63.13	61.45	62.73	62.22	2.35%	229,349
Jan 14, 2026	59.99	61.44	59.97	61.29	60.79	1.95%	137,260
Jan 13, 2026	60.27	60.89	59.80	60.12	59.63	-1.28%	317,875
Jan 12, 2026	60.73	61.40	60.53	60.90	60.40	-0.62%	310,603
Jan 9, 2026	61.56	61.78	60.98	61.28	60.78	-0.42%	189,450
Jan 8, 2026	60.32	62.12	59.97	61.54	61.04	1.30%	239,245
Jan 7, 2026	59.70	60.98	59.58	60.75	60.25	0.98%	210,354
Jan 6, 2026	58.26	60.19	58.26	60.16	59.67	2.30%	201,141
Jan 5, 2026	57.71	59.71	57.71	58.81	58.33	1.22%	171,964
Jan 2, 2026	57.45	58.47	56.74	58.10	57.62	1.15%	240,649
Dec 31, 2025	58.08	58.13	57.20	57.44	56.97	-0.78%	209,819
Dec 30, 2025	58.80	58.85	57.88	57.89	57.42	-1.63%	133,877
Dec 29, 2025	59.21	59.40	58.41	58.85	58.37	-0.32%	127,142
Dec 26, 2025	59.18	59.51	58.74	59.04	58.56	-0.07%	92,730
Dec 24, 2025	59.18	59.41	58.65	59.08	58.60	-0.35%	76,201
Dec 23, 2025	59.03	59.59	59.02	59.29	58.80	-0.07%	175,043
Dec 22, 2025	60.29	60.98	59.22	59.33	58.84	-1.62%	276,387
Dec 19, 2025	60.51	60.88	59.51	60.31	59.82	-0.66%	777,957
Dec 18, 2025	61.14	61.21	59.83	60.71	60.21	0.03%	216,027
Dec 17, 2025	60.27	60.97	59.63	60.69	60.19	1.47%	200,695
Dec 16, 2025	59.85	60.24	59.38	59.81	59.32	-0.61%	290,546
Dec 15, 2025	60.68	61.11	59.57	60.18	59.69	0.25%	229,809
Dec 12, 2025	60.34	60.54	59.53	60.03	59.54	-1.10%	181,800
Dec 11, 2025	59.97	61.24	59.97	60.70	59.74	0.86%	240,634
Dec 10, 2025	58.53	60.92	58.04	60.18	59.23	2.68%	322,622
Dec 9, 2025	59.19	60.50	58.31	58.61	57.68	-1.33%	188,144
Dec 8, 2025	58.79	59.85	58.18	59.40	58.46	1.24%	274,590
Dec 5, 2025	58.24	58.85	58.06	58.67	57.74	0.20%	152,508
Dec 4, 2025	58.20	58.75	57.91	58.55	57.62	-0.02%	178,955
Dec 3, 2025	58.33	58.67	57.51	58.56	57.63	1.46%	199,573