Catskill Hudson Bancorp Inc (PK) Historical Data - CSKL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	35.5	35.5	35.5	100	35.5	CS
4	-0.5	-1.38888888889	36	36	32	815	33.38861174	CS
12	-3.5	-8.97435897436	39	40	32	788	36.51028907	CS
26	-2.9	-7.55208333333	38.4	40	32	1029	37.78163008	CS
52	16	82.0512820513	19.5	40	18.35	1479	37.06355027	CS
156	8.4	30.9963099631	27.1	40	18.35	1100	35.60516925	CS
260	12.2	52.3605150215	23.3	40	18.35	955	34.92561428	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732746360	35.5	0	0.00	35.5	35.5	35.5	0
1732659960	35.5	0	0.00	35.5	35.5	35.5	0
1732573560	35.5	0.55	1.57	35.5	35.5	35.5	100
1732314240	34.95	0	0.00	34.95	34.95	34.95	0
1732227840	34.95	0	0.00	34.95	34.95	34.95	0
1732141440	34.95	0	0.00	34.95	34.95	34.95	0
1732055040	34.95	0	0.00	34.95	34.95	34.95	0
1731968640	34.95	2.35	7.21	34.95	34.95	34.95	246
1731709680	32.6	0	0.00	32.6	32.6	32.6	0
1731623280	32.6	0	0.00	32.6	32.6	32.6	0
1731536880	32.6	0	0.00	32.6	32.6	32.6	0
1731450480	32.6	0.6	1.88	32.6	32.6	32.6	100
1731364140	32	0	0.00	32	32	32	0
1731104940	32	0	0.00	32	32	32	0
1731018540	32	-1	-3.03	32.92	32.92	32	549
1730932080	33	0	0.00	33	33	33	0
1730845680	33	-1.6	-4.62	34.55	34.55	33	2796
1730759160	34.6	-1.45	-4.02	36	36	34.6	1100
1730496480	36.05	0	0.00	36.05	36.05	36.05	0
1730410080	36.05	0	0.00	36.05	36.05	36.05	0
1730323680	36.05	0	0.00	36.05	36.05	36.05	0
1730237280	36.05	0	0.00	36.05	36.05	36.05	0
1730150880	36.05	-0.45	-1.23	36.42	37.1	36.05	1420
1729891500	36.5	0	0.00	36.5	36.5	36.5	387
1729805160	36.5	-0.2	-0.54	37.5	37.5	36.5	400
1729718940	36.7	-0.3	-0.81	36.75	37	36.5	1900
1729632000	37	0	0.00	37	37	37	0
1729545600	37	0	0.00	37	37	37	0
1729286400	37	-0.2	-0.54	37	37	37	1000
1729200000	37.2	-0.3	-0.80	37.5	37.5	37.2	700
1729113960	37.5	-0.7	-1.83	38	38	37.5	3200
1729027680	38.2	-0.35	-0.91	38.44	38.44	38.2	1300
1728941100	38.55	0	0.00	38.55	38.55	38.55	0
1728681900	38.55	-0.85	-2.16	38.7	38.7	38.5	700
1728595800	39.4	0	0.00	39.4	39.4	39.4	0
1728509400	39.4	0	0.00	39.4	39.4	39.4	0
1728423000	39.4	0	0.00	39.4	39.4	39.4	0
1728336600	39.4	0	0.00	39.4	39.4	39.4	0
1728077400	39.4	0	0.00	39.4	39.4	39.4	0
1727991000	39.4	0	0.00	39.4	39.4	39.4	0
1727904600	39.4	0	0.00	39.4	39.4	39.4	0
1727818200	39.4	0	0.00	39.4	39.4	39.4	0
1727731800	39.4	0	0.00	39.4	39.4	39.4	0
1727472600	39.4	0	0.00	39.4	39.4	39.4	0
1727386200	39.4	0.4	1.03	39.4	39.4	39.4	128
1727299200	39	0	0.00	39	39	39	0
1727212800	39	0	0.00	39	39	39	500
1727126940	39	0	0.00	38.9	39	38.75	600
1726867200	39	-0.4	-1.02	39	39	39	100
1726781040	39.4	0	0.00	39.4	39.4	39.4	0
1726694640	39.4	0	0.00	39.4	39.4	39.4	0
1726608240	39.4	-0.5	-1.25	39.4	39.4	39.4	269
1726522140	39.9	0	0.00	39.9	39.9	39.9	0
1726262940	39.9	-0.1	-0.25	39.9	39.9	39.9	128
1726176360	40	0	0.00	40	40	40	0
1726089960	40	0	0.00	40	40	40	0
1726003560	40	0	0.00	40	40	40	0
1725917160	40	1.2	3.09	40	40	40	200
1725658020	38.8	-0.2	-0.51	38.8	38.8	38.65	1000
1725571440	39	0	0.00	39	39	39	0
1725485040	39	0.09	0.23	39	39	39	100
1725398400	38.91	0	0.00	38.91	38.91	38.91	0
1725052800	38.91	0	0.00	38.91	38.91	38.91	0
1724966400	38.91	-0.09	-0.23	38.94	38.94	38.9	7167
1724855400	39	0	0.00	39	39	39	0

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Catskill Hudson Bancorp Inc (PK) (CSKL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Catskill Hudson Bancorp Inc (PK) (CSKL) Historical

Catskill Hudson Bancorp Inc (PK) (CSKL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%