Community Bk S Maria (OP: CYSM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2021 | 11.25 | 11.25 | 11.25 | 0 | -0.02(-0.18%) | |
| Aug 27, 2021 | 11.25 | 11.27 | 11.25 | 11.27 | 1,300 | +0.02(+0.18%) |
| Aug 26, 2021 | 11.18 | 11.35 | 11.16 | 11.25 | 6,987 | +0.09(+0.81%) |
| Aug 25, 2021 | 11.16 | 11.16 | 11.16 | 11.16 | 3,000 | -0.04(-0.36%) |
| Aug 19, 2021 | 11.20 | 11.20 | 11.20 | 38 | -0.15(-1.32%) | |
| Aug 17, 2021 | 11.35 | 11.35 | 11.35 | 0 | -0.08(-0.70%) | |
| Aug 10, 2021 | 11.43 | 11.43 | 11.43 | 0 | +0.32(+2.88%) | |
| Aug 04, 2021 | 11.11 | 11.11 | 11.11 | 0 | -0.33(-2.88%) | |
| Jul 29, 2021 | 11.44 | 11.44 | 11.44 | 0 | +0.09(+0.79%) | |
| Jul 27, 2021 | 11.35 | 11.35 | 11.35 | 0 | +0.10(+0.89%) | |
| Jul 26, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 5,000 | +0.15(+1.35%) |
| Jul 23, 2021 | 11.15 | 11.15 | 11.10 | 11.10 | 600 | -0.10(-0.89%) |
| Jul 20, 2021 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) | |
| Jul 19, 2021 | 11.25 | 11.25 | 11.20 | 11.20 | 2,800 | -0.05(-0.44%) |
| Jul 16, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 2,500 | -0.05(-0.44%) |
| Jul 15, 2021 | 11.30 | 11.30 | 11.30 | 11.30 | 500 | +0.05(+0.44%) |
| Jul 14, 2021 | 11.55 | 11.55 | 11.25 | 11.25 | 1,200 | -0.30(-2.60%) |
| Jul 13, 2021 | 11.50 | 11.60 | 11.50 | 11.55 | 835 | +0.25(+2.21%) |
| Jul 12, 2021 | 11.30 | 11.30 | 11.30 | 11.30 | 1,587 | +0.05(+0.44%) |
| Jul 09, 2021 | 11.60 | 11.60 | 11.25 | 11.25 | 6,320 | -0.35(-3.02%) |
| Jul 08, 2021 | 11.60 | 11.60 | 11.60 | 11.60 | 100 | -0.10(-0.85%) |
| Jul 07, 2021 | 11.72 | 11.72 | 11.70 | 11.70 | 401 | -0.02(-0.17%) |
| Jul 06, 2021 | 11.72 | 11.72 | 11.72 | 11.72 | 300 | -0.16(-1.31%) |
| Jul 02, 2021 | 11.88 | 11.88 | 11.88 | 11.88 | 100 | +0.29(+2.46%) |
| Jul 01, 2021 | 11.59 | 11.59 | 11.59 | 11.59 | 300 | -0.01(-0.09%) |
| Jun 30, 2021 | 12.01 | 12.01 | 11.34 | 11.60 | 7,514 | -0.65(-5.31%) |
| Jun 28, 2021 | 12.25 | 12.25 | 12.25 | 0 | +0.10(+0.82%) | |
| Jun 24, 2021 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) | |
| Jun 23, 2021 | 12.05 | 12.15 | 12.05 | 12.15 | 2,000 | +0.10(+0.83%) |
| Jun 22, 2021 | 12.05 | 12.05 | 12.05 | 12.05 | 797 | -0.10(-0.82%) |
| Jun 21, 2021 | 12.25 | 12.25 | 12.15 | 12.15 | 200 | +0.09(+0.77%) |
| Jun 17, 2021 | 12.06 | 12.06 | 12.06 | 13 | +0.01(+0.06%) | |
| Jun 16, 2021 | 12.10 | 12.10 | 11.95 | 12.05 | 2,400 | -0.18(-1.47%) |
| Jun 10, 2021 | 12.23 | 12.23 | 12.23 | 0 | +0.11(+0.91%) | |
| Jun 09, 2021 | 12.12 | 12.12 | 12.12 | 12.12 | 102 | +0.07(+0.58%) |
| Jun 08, 2021 | 12.05 | 12.05 | 12.05 | 12.05 | 105,000 | -0.06(-0.54%) |
| Jun 03, 2021 | 12.12 | 12.12 | 12.12 | 0 | -0.23(-1.90%) | |
| Jun 02, 2021 | 12.31 | 12.35 | 12.31 | 12.35 | 2,069 | +0.35(+2.92%) |
| Jun 01, 2021 | 12.00 | 12.00 | 12.00 | 12.00 | 181 | +0.05(+0.42%) |
| May 28, 2021 | 11.95 | 11.95 | 11.95 | 11.95 | 175 | -0.05(-0.42%) |
| May 27, 2021 | 11.95 | 12.00 | 11.95 | 12.00 | 3,240 | -0.12(-0.99%) |
| May 26, 2021 | 11.85 | 12.20 | 11.85 | 12.12 | 1,343 | +0.30(+2.54%) |
| May 25, 2021 | 12.05 | 12.05 | 11.82 | 11.82 | 3,000 | -0.23(-1.91%) |
| May 24, 2021 | 12.40 | 12.40 | 12.05 | 12.05 | 6,400 | -0.45(-3.60%) |
| May 21, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 3,100 | -0.10(-0.79%) |
| May 20, 2021 | 12.50 | 12.70 | 12.50 | 12.60 | 9,800 | +0.20(+1.61%) |
| May 19, 2021 | 12.40 | 12.40 | 12.40 | 12.40 | 245 | +0.00(+0.00%) |
| May 17, 2021 | 12.40 | 12.40 | 12.40 | 1 | -0.18(-1.43%) | |
| May 14, 2021 | 12.40 | 12.58 | 12.40 | 12.58 | 300 | +0.18(+1.45%) |
| May 12, 2021 | 12.40 | 12.40 | 12.40 | 0 | -0.25(-1.98%) | |
| May 11, 2021 | 12.50 | 12.65 | 12.50 | 12.65 | 18,100 | +0.03(+0.24%) |
| May 10, 2021 | 12.62 | 12.62 | 12.62 | 12.62 | 501 | -0.06(-0.47%) |
| May 07, 2021 | 12.51 | 12.68 | 12.51 | 12.68 | 202 | +0.03(+0.24%) |
| May 06, 2021 | 12.75 | 12.75 | 12.58 | 12.65 | 1,200 | -0.10(-0.78%) |
| May 05, 2021 | 12.39 | 12.75 | 12.39 | 12.75 | 3,950 | +0.29(+2.36%) |
| May 04, 2021 | 12.46 | 12.46 | 12.46 | 12.46 | 102 | -0.06(-0.50%) |
| May 03, 2021 | 12.52 | 12.52 | 12.52 | 12.52 | 100 | +0.28(+2.28%) |
| Apr 30, 2021 | 12.71 | 12.71 | 12.24 | 12.24 | 400 | -0.46(-3.66%) |
| Apr 29, 2021 | 12.71 | 12.71 | 12.71 | 12.71 | 190 | +0.02(+0.17%) |
| Apr 28, 2021 | 12.55 | 12.68 | 12.55 | 12.68 | 300 | -0.07(-0.52%) |
| Apr 27, 2021 | 12.64 | 12.75 | 12.64 | 12.75 | 4,766 | +0.15(+1.19%) |
| Apr 26, 2021 | 12.60 | 12.61 | 12.57 | 12.60 | 3,580 | +0.05(+0.40%) |
| Apr 23, 2021 | 12.55 | 12.68 | 12.55 | 12.55 | 2,200 | -0.45(-3.46%) |
| Apr 21, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 13.00 | 13.00 | 13.00 | 0 | -0.24(-1.81%) | |
| Apr 15, 2021 | 13.24 | 13.24 | 13.24 | 13.24 | 251 | +0.24(+1.85%) |
| Apr 14, 2021 | 11.95 | 13.00 | 11.94 | 13.00 | 6,900 | +1.02(+8.51%) |
| Apr 13, 2021 | 12.00 | 12.00 | 11.98 | 11.98 | 5,300 | +0.18(+1.53%) |
| Apr 12, 2021 | 11.80 | 11.80 | 11.80 | 158 | +0.00(+0.00%) | |
| Apr 09, 2021 | 11.80 | 11.80 | 11.80 | 11.80 | 1,200 | +0.04(+0.34%) |
| Apr 07, 2021 | 11.76 | 11.76 | 11.76 | 0 | +0.01(+0.09%) | |
| Apr 01, 2021 | 11.75 | 11.75 | 11.75 | 0 | -0.19(-1.59%) | |
| Mar 31, 2021 | 11.51 | 11.94 | 11.51 | 11.94 | 12,330 | +0.29(+2.49%) |
| Mar 25, 2021 | 11.65 | 11.65 | 11.65 | 0 | +0.10(+0.87%) | |
| Mar 24, 2021 | 11.52 | 11.55 | 11.52 | 11.55 | 325 | +0.08(+0.70%) |
| Mar 23, 2021 | 11.47 | 11.50 | 11.47 | 11.47 | 6,300 | -0.03(-0.26%) |
| Mar 17, 2021 | 11.50 | 11.50 | 11.50 | 0 | +0.04(+0.35%) | |
| Mar 16, 2021 | 11.46 | 11.46 | 11.46 | 11.46 | 1,080 | +0.00(+0.00%) |
| Mar 15, 2021 | 11.46 | 11.46 | 11.46 | 11.46 | 3,200 | +0.01(+0.09%) |
| Mar 12, 2021 | 11.46 | 11.46 | 11.41 | 11.45 | 11,200 | -0.05(-0.43%) |
| Mar 11, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 1,100 | +0.04(+0.35%) |
| Mar 08, 2021 | 11.46 | 11.46 | 11.46 | 11.46 | 2,500 | +0.01(+0.09%) |
| Mar 03, 2021 | 11.45 | 11.45 | 11.45 | 0 | +0.09(+0.79%) | |
| Mar 02, 2021 | 11.36 | 11.40 | 11.36 | 11.36 | 500 | -0.04(-0.35%) |
| Mar 01, 2021 | 11.31 | 11.40 | 11.31 | 11.40 | 2,850 | +0.06(+0.53%) |
| Feb 26, 2021 | 11.31 | 11.34 | 11.31 | 11.34 | 38,600 | -0.04(-0.37%) |
| Feb 25, 2021 | 11.38 | 11.54 | 11.38 | 11.38 | 630 | -0.15(-1.28%) |
| Feb 24, 2021 | 11.30 | 11.53 | 11.27 | 11.53 | 16,222 | +0.23(+2.04%) |
| Feb 23, 2021 | 11.33 | 11.33 | 11.30 | 11.30 | 700 | +0.02(+0.18%) |
| Feb 22, 2021 | 11.30 | 11.30 | 11.28 | 11.28 | 625 | +0.01(+0.09%) |
| Feb 18, 2021 | 11.27 | 11.27 | 11.27 | 0 | -0.10(-0.88%) | |
| Feb 17, 2021 | 11.37 | 11.37 | 11.37 | 11.37 | 400 | +0.12(+1.07%) |
| Feb 12, 2021 | 11.25 | 11.25 | 11.25 | 0 | -0.03(-0.27%) | |
| Feb 11, 2021 | 11.28 | 11.28 | 11.28 | 85 | +0.00(+0.00%) | |
| Feb 10, 2021 | 11.20 | 11.28 | 11.15 | 11.28 | 7,679 | +0.03(+0.27%) |
| Feb 09, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 2,400 | +0.05(+0.45%) |
| Feb 08, 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 4,700 | +0.05(+0.45%) |
| Feb 05, 2021 | 11.15 | 11.19 | 11.15 | 11.15 | 5,500 | -0.34(-2.96%) |
| Feb 04, 2021 | 11.49 | 11.49 | 11.49 | 11.49 | 100 | +0.38(+3.42%) |
| Feb 03, 2021 | 11.25 | 11.25 | 11.11 | 11.11 | 9,000 | -0.09(-0.80%) |
| Feb 02, 2021 | 11.20 | 11.49 | 11.20 | 11.20 | 2,400 | +0.10(+0.90%) |
| Jan 29, 2021 | 11.10 | 11.10 | 11.10 | 0 | +0.08(+0.73%) | |
| Jan 27, 2021 | 11.02 | 11.02 | 11.02 | 0 | -0.03(-0.27%) | |
| Jan 26, 2021 | 11.05 | 11.05 | 11.05 | 11.05 | 1,000 | +0.05(+0.45%) |
| Jan 25, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 700 | -0.10(-0.90%) |
| Jan 21, 2021 | 11.10 | 11.10 | 11.10 | 0 | +0.25(+2.30%) | |
| Jan 14, 2021 | 10.85 | 10.85 | 10.85 | 0 | -0.15(-1.38%) | |
| Jan 12, 2021 | 11.00 | 11.00 | 11.00 | 0 | +0.25(+2.34%) | |
| Jan 11, 2021 | 10.65 | 10.75 | 10.65 | 10.75 | 1,200 | +0.10(+0.94%) |
| Jan 08, 2021 | 10.50 | 10.65 | 10.41 | 10.65 | 28,800 | -0.15(-1.39%) |
| Jan 06, 2021 | 10.80 | 10.80 | 10.80 | 0 | +0.31(+2.96%) | |
| Jan 05, 2021 | 10.24 | 10.49 | 10.24 | 10.49 | 3,700 | +0.24(+2.34%) |
| Jan 04, 2021 | 10.25 | 10.25 | 10.25 | 10.25 | 600 | +0.09(+0.89%) |
| Dec 31, 2020 | 10.16 | 10.16 | 10.16 | 2,900 | -0.09(-0.88%) | |
| Dec 30, 2020 | 10.36 | 10.36 | 10.21 | 10.25 | 2,900 | +0.01(+0.10%) |
| Dec 28, 2020 | 10.24 | 10.24 | 10.24 | 0 | +0.12(+1.19%) | |
| Dec 24, 2020 | 10.12 | 10.12 | 10.12 | 8 | +0.00(+0.00%) | |
| Dec 23, 2020 | 10.11 | 10.12 | 10.11 | 10.12 | 17,400 | +0.01(+0.10%) |
| Dec 22, 2020 | 10.11 | 10.11 | 10.11 | 10.11 | 4,500 | +0.02(+0.20%) |
| Dec 18, 2020 | 10.09 | 10.09 | 10.09 | 0 | -0.01(-0.10%) | |
| Dec 16, 2020 | 10.10 | 10.10 | 10.10 | 0 | +0.04(+0.40%) | |
| Dec 15, 2020 | 10.16 | 10.16 | 10.06 | 10.06 | 9,058 | -0.09(-0.89%) |
| Dec 14, 2020 | 10.15 | 10.15 | 10.15 | 10.15 | 200 | -0.02(-0.20%) |
| Dec 11, 2020 | 10.20 | 10.20 | 10.17 | 10.17 | 4,000 | -0.13(-1.26%) |
| Dec 10, 2020 | 10.20 | 10.35 | 10.20 | 10.30 | 1,395 | +0.14(+1.38%) |
| Dec 09, 2020 | 10.01 | 10.16 | 10.01 | 10.16 | 13,107 | +0.00(+0.00%) |
| Dec 08, 2020 | 10.01 | 10.16 | 10.00 | 10.16 | 1,759 | -0.04(-0.39%) |
| Dec 07, 2020 | 9.750 | 10.20 | 9.750 | 10.20 | 1,492 | +0.45(+4.62%) |
| Dec 04, 2020 | 9.700 | 9.750 | 9.700 | 9.750 | 200 | +0.25(+2.63%) |
| Dec 03, 2020 | 9.450 | 9.500 | 9.450 | 9.500 | 846 | +0.09(+0.96%) |
| Dec 02, 2020 | 9.350 | 9.410 | 9.350 | 9.410 | 450 | +0.01(+0.11%) |
| Dec 01, 2020 | 9.400 | 9.400 | 9.400 | 9.400 | 100 | +0.04(+0.43%) |
| Nov 30, 2020 | 9.400 | 9.400 | 9.360 | 9.360 | 2,600 | -0.04(-0.43%) |
| Nov 25, 2020 | 9.400 | 9.400 | 9.400 | 0 | -0.20(-2.08%) | |
| Nov 24, 2020 | 9.510 | 9.600 | 9.510 | 9.600 | 300 | +0.10(+1.05%) |
| Nov 19, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
| Nov 17, 2020 | 9.500 | 9.500 | 9.500 | 0 | +0.50(+5.55%) | |
| Nov 16, 2020 | 8.880 | 9.250 | 8.750 | 9.000 | 3,135 | +0.12(+1.35%) |
| Nov 13, 2020 | 8.800 | 8.880 | 8.800 | 8.880 | 400 | +0.23(+2.66%) |
| Nov 12, 2020 | 8.550 | 8.650 | 8.550 | 8.650 | 1,793 | +0.00(+0.00%) |
| Nov 10, 2020 | 8.650 | 8.650 | 8.650 | 0 | -0.05(-0.57%) | |
| Nov 09, 2020 | 8.400 | 8.700 | 8.400 | 8.700 | 28,720 | +0.30(+3.57%) |
| Nov 06, 2020 | 8.400 | 8.400 | 8.400 | 8.400 | 11,000 | +0.01(+0.12%) |
| Nov 05, 2020 | 8.410 | 8.410 | 8.350 | 8.390 | 2,480 | +0.04(+0.48%) |
| Nov 04, 2020 | 8.350 | 8.350 | 8.350 | 8.350 | 1,000 | +0.02(+0.24%) |
| Nov 03, 2020 | 8.330 | 8.330 | 8.330 | 8.330 | 500 | +0.01(+0.12%) |
| Nov 02, 2020 | 8.380 | 8.380 | 8.320 | 8.320 | 4,500 | +0.00(+0.00%) |
| Oct 30, 2020 | 8.320 | 8.320 | 8.320 | 8.320 | 1,700 | -0.09(-1.07%) |
| Oct 29, 2020 | 8.470 | 8.470 | 8.410 | 8.410 | 4,479 | -0.15(-1.75%) |
| Oct 26, 2020 | 8.560 | 8.560 | 8.560 | 0 | -0.13(-1.50%) | |
| Oct 21, 2020 | 8.690 | 8.690 | 8.690 | 0 | +0.00(+0.00%) | |
| Oct 20, 2020 | 8.600 | 8.690 | 8.600 | 8.690 | 1,128 | +0.19(+2.23%) |
| Oct 16, 2020 | 8.500 | 8.500 | 8.500 | 0 | +0.08(+0.95%) | |
| Oct 14, 2020 | 8.420 | 8.420 | 8.420 | 0 | +0.02(+0.24%) | |
| Oct 12, 2020 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
| Oct 09, 2020 | 8.400 | 8.400 | 8.400 | 8.400 | 100 | -0.20(-2.33%) |
| Oct 08, 2020 | 8.550 | 8.600 | 8.550 | 8.600 | 1,500 | +0.20(+2.38%) |
| Oct 07, 2020 | 8.420 | 8.420 | 8.400 | 8.400 | 200 | +0.10(+1.20%) |
| Oct 02, 2020 | 8.300 | 8.300 | 8.300 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 8.410 | 8.410 | 8.300 | 8.300 | 12,672 | -0.30(-3.49%) |
| Sep 30, 2020 | 8.540 | 8.600 | 8.320 | 8.600 | 6,989 | +0.06(+0.70%) |
| Sep 29, 2020 | 8.540 | 8.540 | 8.540 | 8.540 | 600 | +0.00(+0.00%) |
| Sep 28, 2020 | 8.400 | 8.540 | 8.400 | 8.540 | 1,850 | +0.14(+1.67%) |
| Sep 25, 2020 | 8.540 | 8.540 | 8.400 | 8.400 | 500 | -0.10(-1.18%) |
| Sep 24, 2020 | 8.450 | 8.500 | 8.450 | 8.500 | 600 | +0.09(+1.07%) |
| Sep 21, 2020 | 8.410 | 8.410 | 8.410 | 0 | -0.14(-1.64%) | |
| Sep 18, 2020 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | -0.00(-0.00%) |
| Sep 17, 2020 | 8.550 | 8.550 | 8.550 | 8.550 | 300 | -0.09(-1.04%) |
| Sep 16, 2020 | 8.640 | 8.640 | 8.640 | 8.640 | 400 | +0.04(+0.47%) |
| Sep 15, 2020 | 8.600 | 8.600 | 8.600 | 8.600 | 100 | +0.00(+0.00%) |
| Sep 14, 2020 | 8.600 | 8.600 | 8.600 | 8.600 | 200 | +0.05(+0.58%) |
| Sep 11, 2020 | 8.550 | 8.550 | 8.550 | 8.550 | 100 | +0.03(+0.35%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.