CBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	58.24	58.85	58.06	58.67	58.67	0.20%	152,467
Dec 4, 2025	58.20	58.75	57.91	58.55	58.55	-0.02%	178,951
Dec 3, 2025	58.33	58.67	57.51	58.56	58.56	1.46%	199,569
Dec 2, 2025	57.75	58.29	57.53	57.72	57.72	-0.47%	157,123
Dec 1, 2025	56.48	58.05	56.27	57.99	57.99	2.17%	232,000
Nov 28, 2025	57.24	57.24	56.53	56.76	56.76	-0.98%	175,322
Nov 26, 2025	57.69	58.28	57.29	57.32	57.32	-1.16%	352,232
Nov 25, 2025	57.29	58.84	56.77	57.99	57.99	2.31%	249,422
Nov 24, 2025	56.78	57.12	56.02	56.68	56.68	-0.53%	179,284
Nov 21, 2025	55.18	57.55	55.18	56.98	56.98	3.85%	213,553
Nov 20, 2025	55.03	55.52	54.34	54.87	54.87	1.14%	388,526
Nov 19, 2025	53.82	54.57	53.55	54.25	54.25	1.08%	236,993
Nov 18, 2025	54.39	56.03	53.46	53.67	53.67	-1.85%	335,957
Nov 17, 2025	56.53	56.72	54.41	54.68	54.68	-3.19%	250,192
Nov 14, 2025	56.13	56.69	55.27	56.48	56.48	0.37%	136,256
Nov 13, 2025	56.97	57.48	55.97	56.27	56.27	-1.49%	181,104
Nov 12, 2025	57.40	58.73	57.09	57.12	57.12	-0.42%	201,189
Nov 11, 2025	56.73	57.45	56.24	57.36	57.36	1.61%	97,918
Nov 10, 2025	57.05	57.83	56.31	56.45	56.45	-0.70%	180,215
Nov 7, 2025	56.31	57.01	56.01	56.85	56.85	1.01%	157,382
Nov 6, 2025	56.17	57.17	56.16	56.28	56.28	-0.72%	226,481
Nov 5, 2025	55.51	57.02	55.48	56.69	56.69	1.80%	159,508
Nov 4, 2025	55.62	55.90	55.22	55.69	55.69	-0.46%	264,289
Nov 3, 2025	55.36	56.00	54.22	55.95	55.95	0.85%	303,550
Oct 31, 2025	55.58	56.00	54.99	55.48	55.48	-1.05%	287,747
Oct 30, 2025	55.42	56.71	55.42	56.07	56.07	0.18%	232,350
Oct 29, 2025	56.80	57.64	55.48	55.97	55.97	-2.42%	293,794
Oct 28, 2025	57.29	57.80	56.34	57.36	57.36	-0.03%	189,773
Oct 27, 2025	57.47	58.05	56.75	57.38	57.38	-0.02%	219,097
Oct 24, 2025	56.91	57.69	56.76	57.39	57.39	1.41%	133,987
Oct 23, 2025	56.14	56.96	55.65	56.59	56.59	0.44%	156,081
Oct 22, 2025	56.50	56.98	55.96	56.34	56.34	0.28%	180,547
Oct 21, 2025	56.60	56.60	54.86	56.18	56.18	0.25%	260,945
Oct 20, 2025	55.90	56.65	55.89	56.04	56.04	0.74%	232,166
Oct 17, 2025	55.44	55.84	54.66	55.63	55.63	1.13%	235,163
Oct 16, 2025	57.12	57.23	54.60	55.01	55.01	-4.48%	316,728
Oct 15, 2025	58.62	58.71	57.32	57.59	57.59	-1.52%	180,435
Oct 14, 2025	55.93	58.84	55.93	58.48	58.48	4.08%	190,193
Oct 13, 2025	56.09	56.40	55.11	56.19	56.19	1.43%	180,584
Oct 10, 2025	57.26	58.05	55.26	55.40	55.40	-2.82%	290,909
Oct 9, 2025	57.83	58.16	56.61	57.01	57.01	-1.55%	249,262
Oct 8, 2025	58.39	58.56	57.76	57.91	57.91	-0.53%	178,033
Oct 7, 2025	59.02	59.70	58.13	58.22	58.22	-1.34%	175,310
Oct 6, 2025	59.13	59.92	58.28	59.01	59.01	0.43%	188,308
Oct 3, 2025	57.84	59.41	57.84	58.76	58.76	1.52%	209,605
Oct 2, 2025	58.01	58.35	57.23	57.88	57.88	-0.60%	158,521
Oct 1, 2025	58.18	58.54	57.83	58.23	58.23	-0.70%	170,174
Sep 30, 2025	59.07	59.20	57.98	58.64	58.64	-0.61%	234,423
Sep 29, 2025	59.70	59.73	58.67	59.00	59.00	-1.21%	173,439
Sep 26, 2025	59.89	60.19	59.21	59.72	59.72	0.25%	166,581