Community Bk S Maria (OP: CYSM )

10.65 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

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.