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 (%)
Nov 29, 2019 14.01 14.02 14.01 14.01 5,300 +0.02(+0.14%)
Nov 27, 2019 13.98 14.00 13.96 13.99 35,700 +0.03(+0.21%)
Nov 26, 2019 14.02 14.02 13.96 13.96 21,708 -0.06(-0.43%)
Nov 25, 2019 14.00 14.02 14.00 14.02 10,087 +0.00(+0.00%)
Nov 22, 2019 14.02 14.02 14.00 14.02 8,600 +0.02(+0.14%)
Nov 21, 2019 14.03 14.03 13.97 14.00 5,485 +0.00(+0.00%)
Nov 20, 2019 14.03 14.03 14.00 14.00 20,849 -0.03(-0.21%)
Nov 19, 2019 14.03 14.04 14.02 14.03 9,056 +0.03(+0.21%)
Nov 18, 2019 14.03 14.05 14.00 14.00 36,017 +0.00(+0.00%)
Nov 15, 2019 14.03 14.05 14.00 14.00 40,100 -0.03(-0.21%)
Nov 14, 2019 14.03 14.05 14.03 14.03 3,290 -0.02(-0.14%)
Nov 13, 2019 14.05 14.05 14.05 14.05 298 +0.02(+0.14%)
Nov 12, 2019 14.03 14.03 14.03 723 +0.00(+0.00%)
Nov 11, 2019 14.03 14.03 14.03 260 +0.00(+0.00%)
Nov 08, 2019 14.05 14.05 14.03 14.03 12,500 +0.00(+0.00%)
Nov 07, 2019 14.03 14.03 14.03 14.03 1,741 +0.00(+0.00%)
Nov 06, 2019 14.05 14.05 14.03 14.03 9,496 +0.00(+0.00%)
Nov 05, 2019 14.05 14.05 14.03 14.03 4,260 -0.01(-0.07%)
Nov 04, 2019 14.06 14.07 14.01 14.04 41,069 -0.01(-0.07%)
Nov 01, 2019 14.07 14.07 14.05 14.05 13,900 +0.05(+0.36%)
Oct 31, 2019 14.01 14.07 14.00 14.00 5,368 +0.00(+0.00%)
Oct 30, 2019 14.02 14.02 14.00 14.00 3,785 -0.03(-0.21%)
Oct 29, 2019 14.06 14.06 14.01 14.03 6,917 -0.03(-0.21%)
Oct 28, 2019 14.06 14.06 14.06 14.06 869 +0.01(+0.07%)
Oct 25, 2019 14.05 14.05 14.05 14.05 500 +0.00(+0.00%)
Oct 24, 2019 14.07 14.07 14.05 1,817 -0.02(-0.14%)
Oct 23, 2019 14.07 14.07 14.07 14.07 495 +0.00(+0.00%)
Oct 22, 2019 14.07 14.07 14.07 495 +0.00(+0.00%)
Oct 21, 2019 14.09 14.10 14.07 14.07 9,521 -0.01(-0.07%)
Oct 18, 2019 14.00 14.08 14.00 14.08 3,000 +0.08(+0.57%)
Oct 17, 2019 14.01 14.02 14.00 14.00 36,488 -0.01(-0.07%)
Oct 16, 2019 14.01 14.01 14.01 14.01 716 -0.07(-0.50%)
Oct 15, 2019 14.07 14.08 14.07 14.08 1,898 +0.07(+0.50%)
Oct 14, 2019 14.06 14.06 14.01 14.01 3,648 -0.07(-0.50%)
Oct 11, 2019 14.08 14.08 14.08 14.08 3,100 +0.07(+0.50%)
Oct 10, 2019 14.01 14.01 14.01 14.01 497 +0.00(+0.00%)
Oct 09, 2019 14.09 14.10 14.01 14.01 25,151 -0.06(-0.43%)
Oct 08, 2019 13.99 14.14 13.95 14.07 63,810 +0.18(+1.30%)
Oct 07, 2019 12.46 14.00 12.46 13.89 53,975 +1.43(+11.48%)
Oct 04, 2019 12.41 12.46 12.41 12.46 12,500 +0.05(+0.40%)
Oct 02, 2019 12.41 12.41 12.41 0 -0.05(-0.40%)
Sep 30, 2019 12.46 12.46 12.46 0 +0.00(+0.00%)
Sep 27, 2019 12.46 12.46 12.46 12.46 20,000 +0.00(+0.00%)
Sep 26, 2019 12.41 12.46 12.41 12.46 30,000 +0.00(+0.00%)
Sep 25, 2019 12.46 12.46 12.46 12.46 17,467 -0.05(-0.40%)
Sep 20, 2019 12.51 12.51 12.51 0 +0.00(+0.00%)
Sep 19, 2019 12.51 12.51 12.51 12.51 12,000 -0.23(-1.81%)
Sep 17, 2019 12.74 12.74 12.74 0 +0.19(+1.51%)
Sep 16, 2019 12.55 12.55 12.55 45 +0.00(+0.00%)
Sep 13, 2019 12.40 12.55 12.40 12.55 600 +0.08(+0.64%)
Sep 12, 2019 12.47 12.47 12.47 12.47 400 +0.00(+0.00%)
Sep 10, 2019 12.47 12.47 12.47 0 -0.08(-0.64%)
Sep 09, 2019 12.55 12.55 12.55 12.55 100 +0.06(+0.48%)
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.