CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	58.38	58.38	56.34	56.42	56.42	-3.22%	271,445
Aug 14, 2025	58.28	58.84	57.84	58.30	58.30	-0.90%	293,568
Aug 13, 2025	59.02	59.26	58.41	58.83	58.83	-0.02%	375,638
Aug 12, 2025	57.35	59.31	57.35	58.84	58.84	4.05%	941,136
Aug 11, 2025	54.42	56.56	54.12	56.55	56.55	3.99%	824,151
Aug 8, 2025	54.00	54.51	53.67	54.38	54.38	1.55%	309,833
Aug 7, 2025	53.86	53.86	52.82	53.55	53.55	0.75%	378,590
Aug 6, 2025	52.87	53.35	52.68	53.15	53.15	0.55%	287,237
Aug 5, 2025	52.49	53.02	51.73	52.86	52.86	0.88%	299,002
Aug 4, 2025	51.92	52.43	51.26	52.40	52.40	1.83%	277,624
Aug 1, 2025	51.98	52.23	51.12	51.46	51.46	-2.35%	258,314
Jul 31, 2025	52.76	53.12	52.51	52.70	52.70	-1.11%	321,272
Jul 30, 2025	54.08	54.76	53.04	53.29	53.29	-1.31%	262,123
Jul 29, 2025	54.68	54.68	53.80	54.00	54.00	-0.39%	216,389
Jul 28, 2025	54.53	54.53	53.97	54.21	54.21	-0.15%	266,669
Jul 25, 2025	54.48	54.66	53.54	54.29	54.29	-0.31%	301,911
Jul 24, 2025	55.00	55.29	54.20	54.46	54.46	-1.68%	239,536
Jul 23, 2025	56.06	56.28	54.44	55.39	55.39	-0.68%	290,136
Jul 22, 2025	57.50	57.50	55.27	55.77	55.77	-3.71%	481,317
Jul 21, 2025	58.43	58.97	57.77	57.92	57.92	-0.87%	218,910
Jul 18, 2025	58.53	58.91	58.12	58.43	58.43	0.05%	263,837
Jul 17, 2025	57.35	58.71	57.21	58.40	58.40	2.47%	278,296
Jul 16, 2025	56.66	57.26	55.78	56.99	56.99	1.05%	245,829
Jul 15, 2025	58.08	58.39	56.38	56.40	56.40	-3.38%	265,501
Jul 14, 2025	58.18	58.90	57.99	58.37	58.37	0.38%	385,970
Jul 11, 2025	59.00	59.15	58.07	58.15	58.15	-2.27%	297,714
Jul 10, 2025	59.45	60.18	59.26	59.50	59.50	-0.22%	292,266
Jul 9, 2025	59.59	59.83	59.00	59.63	59.63	0.29%	197,843
Jul 8, 2025	59.07	60.04	59.07	59.46	59.46	0.59%	261,421
Jul 7, 2025	59.77	60.38	58.96	59.11	59.11	-1.61%	197,086
Jul 3, 2025	59.45	60.27	59.18	60.08	60.08	1.54%	102,930
Jul 2, 2025	58.85	59.33	58.38	59.17	59.17	1.09%	300,351
Jul 1, 2025	56.43	59.11	56.43	58.53	58.53	2.92%	200,904
Jun 30, 2025	57.60	57.70	56.77	56.87	56.87	-0.42%	153,935
Jun 27, 2025	57.45	57.81	56.90	57.11	57.11	-0.07%	551,402
Jun 26, 2025	56.46	57.26	56.09	57.15	57.15	2.35%	136,765
Jun 25, 2025	56.08	56.20	55.62	55.84	55.84	-0.66%	127,725
Jun 24, 2025	56.37	57.22	56.18	56.21	56.21	0.72%	142,249
Jun 23, 2025	53.74	55.85	53.74	55.81	55.81	3.24%	205,328
Jun 20, 2025	54.45	54.65	53.94	54.06	54.06	-0.35%	369,102
Jun 18, 2025	53.68	54.76	53.55	54.25	54.25	0.57%	162,428
Jun 17, 2025	54.29	54.86	53.90	53.94	53.94	-1.77%	118,854
Jun 16, 2025	55.93	55.93	54.70	54.91	54.91	-0.40%	154,286
Jun 13, 2025	55.96	56.26	54.97	55.13	55.13	-3.47%	170,809
Jun 12, 2025	56.99	57.21	55.94	57.11	56.64	-0.26%	104,524
Jun 11, 2025	58.10	58.48	56.94	57.26	56.79	-1.22%	184,067
Jun 10, 2025	57.33	58.17	57.16	57.97	57.49	1.22%	104,225
Jun 9, 2025	56.79	57.63	56.79	57.27	56.80	1.13%	181,170
Jun 6, 2025	56.65	56.89	55.86	56.63	56.16	1.83%	114,222
Jun 5, 2025	55.85	55.91	55.28	55.61	55.15	-0.48%	160,915