Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CBU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 46.70 | -0.36 | -0.76% | 47.17 | 47.48 | 46.68 | 228,037 |
| May 06 2024 | 47.06 | 1.06 | 2.30% | 46.33 | 47.30 | 46.13 | 205,149 |
| May 03 2024 | 46.00 | 0.88 | 1.95% | 46.19 | 46.48 | 45.70 | 288,899 |
| May 02 2024 | 45.12 | 0.81 | 1.83% | 44.84 | 45.195 | 44.46 | 151,905 |
| May 01 2024 | 44.31 | 1.09 | 2.52% | 43.85 | 45.09 | 43.29 | 312,742 |
| Apr 30 2024 | 43.22 | -0.57 | -1.30% | 43.38 | 43.71 | 43.11 | 275,977 |
| Apr 29 2024 | 43.79 | -0.85 | -1.90% | 44.97 | 45.09 | 43.79 | 246,531 |
| Apr 26 2024 | 44.64 | -0.05 | -0.11% | 44.49 | 44.855 | 44.225 | 211,852 |
| Apr 25 2024 | 44.69 | -0.66 | -1.46% | 45.08 | 45.08 | 44.02 | 256,884 |
| Apr 24 2024 | 45.35 | 0.78 | 1.75% | 44.09 | 45.37 | 43.82 | 246,845 |
| Apr 23 2024 | 44.57 | 0.12 | 0.27% | 44.33 | 45.105 | 44.155 | 286,117 |
| Apr 22 2024 | 44.45 | -0.05 | -0.11% | 44.64 | 45.20 | 44.245 | 264,171 |
| Apr 19 2024 | 44.50 | 2.02 | 4.76% | 42.44 | 44.59 | 42.44 | 428,596 |
| Apr 18 2024 | 42.48 | 0.95 | 2.29% | 41.54 | 42.86 | 41.49 | 376,006 |
| Apr 17 2024 | 41.53 | -0.16 | -0.38% | 42.01 | 42.33 | 41.53 | 215,301 |
| Apr 16 2024 | 41.69 | -0.87 | -2.04% | 41.85 | 42.04 | 41.59 | 238,978 |
| Apr 15 2024 | 42.56 | -0.36 | -0.84% | 42.92 | 43.55 | 41.94 | 244,364 |
| Apr 12 2024 | 42.92 | -0.57 | -1.31% | 43.01 | 43.29 | 42.71 | 171,429 |
| Apr 11 2024 | 43.49 | -0.03 | -0.07% | 43.90 | 44.09 | 43.18 | 194,596 |
| Apr 10 2024 | 43.52 | -3.08 | -6.61% | 44.74 | 44.76 | 43.17 | 293,548 |
| Apr 09 2024 | 46.60 | 0.52 | 1.13% | 46.31 | 46.80 | 46.14 | 148,260 |
| Apr 08 2024 | 46.08 | 0.92 | 2.04% | 45.47 | 46.08 | 45.39 | 179,608 |
| Apr 05 2024 | 45.16 | -0.48 | -1.05% | 45.48 | 45.70 | 45.0865 | 159,604 |
| Apr 04 2024 | 45.64 | -0.42 | -0.91% | 46.65 | 47.14 | 45.57 | 185,937 |
| Apr 03 2024 | 46.06 | -0.32 | -0.69% | 45.97 | 46.65 | 45.97 | 222,535 |
| Apr 02 2024 | 46.38 | -0.85 | -1.80% | 46.74 | 46.81 | 45.88 | 276,783 |
| Apr 01 2024 | 47.23 | -0.80 | -1.67% | 48.19 | 48.19 | 46.92 | 204,267 |
| Mar 28 2024 | 48.03 | 0.63 | 1.33% | 47.32 | 48.21 | 47.24 | 391,890 |
| Mar 27 2024 | 47.40 | 1.75 | 3.83% | 45.96 | 47.42 | 45.94 | 209,727 |
| Mar 26 2024 | 45.65 | 0.17 | 0.37% | 45.82 | 46.155 | 45.17 | 206,393 |
| Mar 25 2024 | 45.48 | 0.03 | 0.07% | 45.35 | 46.18 | 45.1408 | 166,484 |
| Mar 22 2024 | 45.45 | -0.81 | -1.75% | 46.28 | 46.29 | 45.035 | 175,704 |
| Mar 21 2024 | 46.26 | 0.28 | 0.61% | 46.23 | 46.77 | 46.06 | 271,551 |
| Mar 20 2024 | 45.98 | 1.71 | 3.86% | 44.06 | 46.45 | 44.04 | 305,527 |
| Mar 19 2024 | 44.27 | -0.03 | -0.07% | 44.15 | 44.64 | 43.94 | 251,028 |
| Mar 18 2024 | 44.30 | -0.19 | -0.43% | 44.67 | 44.71 | 43.90 | 321,616 |
| Mar 15 2024 | 44.49 | 0.84 | 1.92% | 43.48 | 44.68 | 43.48 | 821,922 |
| Mar 14 2024 | 43.65 | -2.09 | -4.57% | 45.01 | 45.16 | 42.86 | 357,439 |
| Mar 13 2024 | 45.74 | -0.31 | -0.67% | 45.97 | 46.72 | 45.58 | 250,034 |
| Mar 12 2024 | 46.05 | -1.19 | -2.52% | 46.99 | 46.99 | 46.01 | 251,496 |
| Mar 11 2024 | 47.24 | 0.02 | 0.04% | 47.05 | 47.6987 | 47.05 | 279,641 |
| Mar 08 2024 | 47.22 | -0.01 | -0.02% | 48.00 | 48.04 | 47.20 | 380,674 |
| Mar 07 2024 | 47.23 | 0.30 | 0.64% | 47.57 | 47.95 | 47.10 | 514,347 |
| Mar 06 2024 | 46.93 | 0.18 | 0.39% | 46.75 | 47.73 | 45.85 | 814,333 |
| Mar 05 2024 | 46.75 | 1.83 | 4.07% | 44.71 | 46.78 | 44.51 | 223,788 |
| Mar 04 2024 | 44.92 | -0.27 | -0.60% | 45.26 | 46.03 | 44.67 | 288,012 |
| Mar 01 2024 | 45.19 | -0.11 | -0.24% | 45.02 | 45.37 | 44.10 | 237,715 |
| Feb 29 2024 | 45.30 | 1.00 | 2.26% | 45.18 | 46.09 | 44.925 | 299,700 |
| Feb 28 2024 | 44.30 | -0.16 | -0.36% | 43.96 | 44.82 | 43.88 | 232,074 |
| Feb 27 2024 | 44.46 | 0.42 | 0.95% | 44.33 | 44.81 | 44.06 | 186,889 |
| Feb 26 2024 | 44.04 | -0.32 | -0.72% | 43.98 | 44.59 | 43.81 | 162,609 |
| Feb 23 2024 | 44.36 | -0.02 | -0.05% | 44.16 | 44.83 | 43.82 | 137,046 |
| Feb 22 2024 | 44.38 | -0.43 | -0.96% | 44.57 | 44.78 | 43.95 | 180,969 |
| Feb 21 2024 | 44.81 | -0.46 | -1.02% | 45.19 | 45.19 | 44.66 | 212,290 |
| Feb 20 2024 | 45.27 | -0.58 | -1.26% | 45.23 | 46.1125 | 45.065 | 207,796 |
| Feb 16 2024 | 45.85 | -0.30 | -0.65% | 45.69 | 46.11 | 45.14 | 306,519 |
| Feb 15 2024 | 46.15 | 1.61 | 3.61% | 44.97 | 46.34 | 44.85 | 248,639 |
| Feb 14 2024 | 44.54 | 1.29 | 2.98% | 43.78 | 44.74 | 43.15 | 326,596 |
| Feb 13 2024 | 43.25 | -2.24 | -4.92% | 43.86 | 44.16 | 42.34 | 342,463 |
| Feb 12 2024 | 45.49 | 0.61 | 1.36% | 44.80 | 46.24 | 44.80 | 250,074 |
| Feb 09 2024 | 44.88 | 0.84 | 1.91% | 44.08 | 44.985 | 43.66 | 226,715 |
| Feb 08 2024 | 44.04 | 0.38 | 0.87% | 43.54 | 44.23 | 43.52 | 183,580 |
