Skip to main content

Cornerstone Community Bancorp (OP: CRSB )

28.50 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.70 17.70 17.70 0 +0.70(+4.12%)
Dec 28, 2017 17.00 17.00 16.85 17.00 1,100 +0.29(+1.74%)
Dec 27, 2017 17.75 17.75 17.75 16.71 2,850 -1.04(-5.86%)
Dec 26, 2017 17.50 17.75 17.50 17.75 285 +0.50(+2.90%)
Dec 22, 2017 17.25 17.25 17.25 17.25 150 +0.00(+0.00%)
Dec 20, 2017 17.25 17.25 17.25 0 +0.00(+0.00%)
Dec 19, 2017 16.97 17.25 16.97 17.25 300 +0.28(+1.65%)
Dec 14, 2017 16.97 16.97 16.97 0 +0.00(+0.00%)
Dec 13, 2017 16.97 16.97 16.97 16.97 100 +0.00(+0.00%)
Dec 12, 2017 16.97 16.97 16.97 16.97 100 +0.30(+1.80%)
Dec 11, 2017 16.67 16.67 16.67 16.67 2,395 +0.00(+0.00%)
Dec 07, 2017 16.67 16.67 16.67 0 -0.33(-1.94%)
Dec 05, 2017 17.00 17.00 17.00 0 +0.00(+0.00%)
Dec 04, 2017 16.84 17.00 16.75 17.00 300 +0.16(+0.95%)
Nov 28, 2017 16.84 16.84 16.84 0 +0.02(+0.12%)
Nov 27, 2017 16.82 16.82 16.82 16.82 200 -0.03(-0.18%)
Nov 22, 2017 16.85 16.85 16.85 0 +0.10(+0.60%)
Nov 21, 2017 16.75 16.84 16.75 16.75 3,070 +0.00(+0.00%)
Nov 17, 2017 16.75 16.75 16.75 0 +0.08(+0.48%)
Nov 14, 2017 16.67 16.67 16.67 0 +0.02(+0.12%)
Nov 09, 2017 16.65 16.65 16.65 0 +0.00(+0.00%)
Nov 03, 2017 16.65 16.65 16.65 0 -0.30(-1.77%)
Nov 02, 2017 16.70 16.95 16.70 16.95 730 +0.30(+1.80%)
Nov 01, 2017 16.90 16.95 16.65 16.65 5,450 -0.25(-1.48%)
Oct 31, 2017 16.74 16.90 16.70 16.90 1,150 +0.30(+1.81%)
Oct 30, 2017 16.60 16.60 16.60 16.60 350 +0.20(+1.22%)
Oct 27, 2017 16.17 16.40 16.17 16.40 495 +0.30(+1.86%)
Oct 26, 2017 16.00 16.10 16.00 16.10 1,697 -0.05(-0.31%)
Oct 25, 2017 15.95 16.15 15.95 16.15 1,870 +0.21(+1.32%)
Oct 24, 2017 15.85 15.94 15.85 15.94 6,417 +0.09(+0.57%)
Oct 20, 2017 15.85 15.85 15.85 0 +0.10(+0.63%)
Oct 19, 2017 15.75 15.75 15.75 15.75 20,000 -0.10(-0.63%)
Oct 18, 2017 15.85 15.85 15.85 15.85 600 +0.00(+0.00%)
Oct 17, 2017 15.85 15.85 15.85 15.85 2,600 +0.10(+0.63%)
Oct 16, 2017 15.75 15.75 15.75 15.75 2,100 +0.00(+0.00%)
Oct 13, 2017 15.75 15.75 15.75 15.75 100 +0.05(+0.32%)
Oct 12, 2017 15.70 15.70 15.70 15.70 1,400 +0.10(+0.64%)
Oct 09, 2017 15.60 15.60 15.60 0 +0.00(+0.00%)
Oct 05, 2017 15.60 15.60 15.60 0 +0.00(+0.00%)
Oct 04, 2017 15.60 15.60 15.60 15.60 500 -0.10(-0.64%)
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.