CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	66.70	67.42	66.30	66.54	-	-1.38%	284,144
Jun 26, 2026	68.00	68.58	67.15	67.47	67.47	-0.38%	1,446,023
Jun 25, 2026	66.42	67.95	66.40	67.73	67.73	1.70%	465,927
Jun 24, 2026	64.38	66.75	64.38	66.60	66.60	3.13%	543,309
Jun 23, 2026	63.87	64.60	63.47	64.58	64.58	1.70%	355,015
Jun 22, 2026	61.85	63.76	61.85	63.50	63.50	1.86%	297,564
Jun 18, 2026	61.67	62.41	61.37	62.34	62.34	1.80%	740,686
Jun 17, 2026	62.60	63.38	60.78	61.24	61.24	-2.95%	438,006
Jun 16, 2026	65.22	65.28	62.99	63.10	63.10	-2.17%	707,666
Jun 15, 2026	65.88	66.70	64.14	64.50	64.50	-1.84%	348,135
Jun 12, 2026	65.85	66.99	64.84	66.18	65.71	1.27%	304,318
Jun 11, 2026	65.55	65.73	64.66	65.35	64.89	0.66%	194,934
Jun 10, 2026	65.10	65.63	64.57	64.92	64.46	0.23%	270,147
Jun 9, 2026	64.50	66.10	64.42	64.77	64.31	1.36%	246,958
Jun 8, 2026	64.06	64.39	63.39	63.90	63.45	0.49%	200,243
Jun 5, 2026	63.78	64.36	62.75	63.59	63.14	0.22%	224,506
Jun 4, 2026	62.54	63.60	62.11	63.45	63.00	3.14%	220,162
Jun 3, 2026	62.85	63.11	61.46	61.52	61.08	-2.61%	237,082
Jun 2, 2026	62.23	63.59	62.23	63.17	62.72	0.75%	234,024
Jun 1, 2026	63.18	63.18	62.17	62.70	62.25	-1.48%	244,413
May 29, 2026	64.21	65.00	63.61	63.64	63.19	-1.03%	306,117
May 28, 2026	63.71	64.42	63.01	64.30	63.84	0.41%	213,806
May 27, 2026	64.98	65.40	63.86	64.04	63.59	-1.13%	219,495
May 26, 2026	63.69	64.83	63.69	64.77	64.31	2.14%	211,222
May 22, 2026	63.14	63.84	62.86	63.41	62.96	0.40%	231,509
May 21, 2026	63.31	63.46	62.66	63.16	62.71	-0.89%	247,304
May 20, 2026	62.44	64.26	62.42	63.73	63.28	2.12%	206,204
May 19, 2026	62.31	62.87	61.85	62.41	61.97	-0.08%	164,051
May 18, 2026	62.03	63.08	61.90	62.46	62.02	1.20%	162,821
May 15, 2026	62.23	62.61	61.50	61.72	61.28	-0.80%	381,033
May 14, 2026	61.80	62.34	61.50	62.22	61.78	1.57%	531,269
May 13, 2026	62.28	62.60	61.23	61.26	60.82	-1.91%	348,709
May 12, 2026	62.52	63.06	60.94	62.45	62.01	-0.02%	284,739
May 11, 2026	64.14	64.21	62.20	62.46	62.02	-2.35%	192,986
May 8, 2026	64.30	64.30	63.49	63.96	63.51	0.14%	111,284
May 7, 2026	64.05	64.31	63.01	63.87	63.42	-0.03%	167,542
May 6, 2026	64.24	64.36	63.50	63.89	63.44	0.46%	152,607
May 5, 2026	63.26	64.00	62.99	63.60	63.15	1.18%	175,277
May 4, 2026	63.09	63.52	62.32	62.86	62.41	-1.19%	155,957
May 1, 2026	63.64	64.45	62.69	63.62	63.17	0.41%	201,936
Apr 30, 2026	61.91	63.72	61.91	63.36	62.91	1.82%	295,687
Apr 29, 2026	63.40	64.01	61.97	62.23	61.79	-1.49%	237,200
Apr 28, 2026	63.37	64.36	63.12	63.17	62.72	-	199,037
Apr 27, 2026	62.40	63.60	62.20	63.17	62.72	1.36%	221,698
Apr 24, 2026	62.91	63.13	62.20	62.32	61.88	-1.27%	155,412
Apr 23, 2026	62.67	63.33	62.14	63.12	62.67	1.09%	137,956
Apr 22, 2026	62.85	63.18	62.36	62.44	62.00	-0.41%	182,924
Apr 21, 2026	63.31	63.43	62.55	62.70	62.25	-1.06%	213,550
Apr 20, 2026	62.95	63.89	62.79	63.37	62.92	0.09%	150,063
Apr 17, 2026	62.50	64.11	62.24	63.31	62.86	2.68%	197,822
Apr 16, 2026	61.51	62.38	61.23	61.66	61.22	-0.13%	158,007
Apr 15, 2026	61.82	62.04	60.72	61.74	61.30	-0.40%	230,411
Apr 14, 2026	62.68	62.68	61.93	61.99	61.55	-1.57%	135,205
Apr 13, 2026	62.18	63.09	61.50	62.98	62.53	0.85%	226,393
Apr 10, 2026	62.45	62.94	61.47	62.45	62.01	-0.19%	244,673
Apr 9, 2026	61.12	62.94	61.12	62.57	62.13	1.84%	241,889
Apr 8, 2026	62.17	62.77	61.32	61.44	61.00	1.74%	326,112
Apr 7, 2026	59.87	60.57	59.82	60.39	59.96	0.57%	172,760
Apr 6, 2026	59.17	60.09	58.89	60.05	59.62	1.03%	135,240
Apr 2, 2026	58.83	60.02	58.37	59.44	59.02	0.08%	224,816
Apr 1, 2026	58.85	59.80	58.85	59.39	58.97	1.26%	268,768
Mar 31, 2026	58.49	58.72	57.44	58.65	58.23	1.72%	307,951
Mar 30, 2026	57.32	57.81	56.73	57.66	57.25	1.51%	224,384
Mar 27, 2026	57.66	57.72	56.62	56.80	56.40	-1.92%	274,773
Mar 26, 2026	57.26	58.21	57.24	57.91	57.50	0.52%	176,276
Mar 25, 2026	58.12	58.54	56.64	57.61	57.20	0.52%	210,972
Mar 24, 2026	56.58	57.99	56.58	57.31	56.90	0.09%	325,481
Mar 23, 2026	57.80	58.83	57.21	57.26	56.85	1.72%	303,700
Mar 20, 2026	56.69	56.69	55.59	56.29	55.89	0.16%	755,670
Mar 19, 2026	55.36	56.64	54.90	56.20	55.80	1.06%	315,867
Mar 18, 2026	56.45	56.57	55.45	55.61	55.22	-1.82%	374,439
Mar 17, 2026	57.81	58.10	56.34	56.64	56.24	-1.24%	238,385
Mar 16, 2026	57.74	57.99	57.30	57.35	56.94	0.70%	237,949
Mar 13, 2026	57.70	57.88	56.84	57.42	56.55	0.30%	287,309
Mar 12, 2026	56.58	57.73	56.33	57.25	56.38	-0.64%	283,284
Mar 11, 2026	57.89	58.39	57.03	57.62	56.74	-0.91%	193,091
Mar 10, 2026	57.85	59.43	57.28	58.15	57.26	-0.26%	236,665
Mar 9, 2026	57.96	58.61	56.37	58.30	57.41	-1.04%	229,341
Mar 6, 2026	58.84	59.18	57.62	58.91	58.01	-1.80%	209,637
Mar 5, 2026	60.26	61.08	59.48	59.99	59.08	-1.77%	178,984
Mar 4, 2026	61.37	61.72	61.01	61.07	60.14	-0.10%	235,802
Mar 3, 2026	59.69	61.41	59.19	61.13	60.20	0.25%	246,949
Mar 2, 2026	59.27	61.59	59.10	60.98	60.05	0.71%	198,971
Feb 27, 2026	61.89	61.94	60.21	60.55	59.63	-3.89%	295,739
Feb 26, 2026	64.09	64.80	62.60	63.00	62.04	-0.97%	192,994
Feb 25, 2026	62.81	64.17	62.81	63.62	62.65	1.26%	216,271
Feb 24, 2026	62.80	63.90	62.62	62.83	61.87	0.05%	226,154
Feb 23, 2026	64.89	64.91	62.49	62.80	61.84	-3.37%	353,890
Feb 20, 2026	64.82	65.55	64.13	64.99	64.00	0.43%	276,495
Feb 19, 2026	63.18	64.95	62.85	64.71	63.72	1.24%	203,843
Feb 18, 2026	65.55	66.54	63.60	63.92	62.95	-2.65%	212,611
Feb 17, 2026	66.59	67.00	65.00	65.66	64.66	-1.03%	233,892
Feb 13, 2026	65.89	66.79	65.25	66.34	65.33	0.41%	195,322
Feb 12, 2026	66.85	67.50	65.34	66.07	65.06	-0.33%	336,178
Feb 11, 2026	66.97	67.25	65.61	66.29	65.28	-0.21%	206,979
Feb 10, 2026	66.56	67.48	65.85	66.43	65.42	-0.51%	330,367
Feb 9, 2026	66.10	67.50	65.95	66.77	65.75	0.57%	230,619
Feb 6, 2026	65.78	66.79	65.78	66.39	65.38	1.53%	249,772
Feb 5, 2026	65.46	65.84	64.97	65.39	64.39	0.23%	248,780
Feb 4, 2026	65.00	66.00	64.47	65.24	64.25	1.30%	261,141