Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Community Bancorp (OP: CRSB )

28.50 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.300 8.300 8.300 0 -0.05(-0.60%)
May 24, 2016 8.350 8.350 8.350 0 +0.03(+0.36%)
May 20, 2016 8.320 8.320 8.320 0 -0.43(-4.91%)
May 18, 2016 8.750 8.750 8.750 0 +0.43(+5.17%)
May 12, 2016 8.320 8.320 8.320 0 -0.18(-2.12%)
May 11, 2016 8.350 8.500 8.350 8.500 600 +0.00(+0.00%)
May 04, 2016 8.500 8.500 8.500 0 +0.10(+1.19%)
May 02, 2016 8.400 8.400 8.400 1 +0.05(+0.60%)
Apr 26, 2016 8.350 8.350 8.350 0 -0.05(-0.60%)
Apr 25, 2016 8.400 8.400 8.400 8.400 100 +0.11(+1.33%)
Apr 20, 2016 8.290 8.290 8.290 0 +0.00(+0.00%)
Apr 19, 2016 8.290 8.290 8.290 8.290 100 +0.09(+1.10%)
Apr 14, 2016 8.200 8.200 8.200 0 +0.00(+0.00%)
Apr 13, 2016 8.200 8.200 8.200 8.200 2,000 -0.05(-0.61%)
Apr 12, 2016 8.250 8.250 8.250 8.250 900 -0.10(-1.20%)
Apr 01, 2016 8.350 8.350 8.350 0 +0.10(+1.21%)
Mar 30, 2016 8.250 8.250 8.250 0 -0.05(-0.60%)
Mar 22, 2016 8.300 8.300 8.300 0 +0.05(+0.61%)
Mar 21, 2016 8.600 8.600 8.250 8.250 4,050 -0.45(-5.17%)
Mar 11, 2016 8.700 8.700 8.700 0 -0.06(-0.68%)
Mar 02, 2016 8.760 8.760 8.760 0 +0.01(+0.11%)
Feb 25, 2016 8.750 8.750 8.750 0 -0.10(-1.13%)
Feb 22, 2016 8.850 8.850 8.850 0 +0.10(+1.14%)
Feb 17, 2016 8.750 8.750 8.750 0 +0.00(+0.00%)
Feb 16, 2016 8.975 8.975 8.750 8.750 800 +0.00(+0.00%)
Feb 01, 2016 8.750 8.750 8.750 0 -0.90(-9.33%)
Jan 21, 2016 9.650 9.650 9.650 0 +0.15(+1.58%)
Jan 15, 2016 9.500 9.500 9.500 0 +0.50(+5.56%)
Jan 13, 2016 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 11, 2016 9.000 9.000 9.000 0 -0.62(-6.44%)
Dec 29, 2015 9.620 9.620 9.620 0 -0.03(-0.31%)
Dec 18, 2015 9.650 9.650 9.650 0 -0.15(-1.53%)
Dec 01, 2015 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 30, 2015 9.500 9.800 9.500 9.800 7,000 +0.35(+3.70%)
Nov 23, 2015 9.450 9.450 9.450 0 -0.45(-4.55%)
Nov 18, 2015 9.900 9.900 9.900 0 +0.00(+0.00%)
Nov 11, 2015 9.900 9.900 9.900 0 +0.20(+2.06%)
Nov 09, 2015 9.700 9.700 9.700 0 +0.00(+0.00%)
Nov 05, 2015 9.700 9.700 9.700 0 -0.15(-1.52%)
Oct 28, 2015 9.850 9.850 9.850 0 +0.10(+1.03%)
Oct 27, 2015 9.850 9.850 9.750 9.750 853 -0.15(-1.52%)
Oct 23, 2015 9.900 9.900 9.900 0 +0.00(+0.00%)
Oct 21, 2015 9.900 9.900 9.900 20 -0.10(-1.00%)
Oct 20, 2015 9.900 10.00 9.900 10.00 600 +0.06(+0.60%)
Oct 19, 2015 9.940 9.940 9.940 9.940 5,000 -0.01(-0.10%)
Oct 16, 2015 9.950 9.950 9.950 9.950 2,800 +0.00(+0.00%)
Oct 15, 2015 9.800 10.00 9.800 9.950 3,700 +0.45(+4.74%)
Oct 14, 2015 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Oct 13, 2015 9.500 9.500 9.500 9.500 100 +0.45(+4.97%)
Oct 12, 2015 9.250 9.250 9.000 9.050 4,500 +0.05(+0.56%)
Oct 09, 2015 8.820 9.000 8.820 9.000 6,600 +0.01(+0.11%)
Oct 08, 2015 8.020 9.250 8.020 8.990 3,507 +0.94(+11.68%)
Oct 07, 2015 8.300 8.500 8.000 8.050 4,250 +0.00(+0.00%)
Oct 06, 2015 7.950 8.050 7.950 8.050 3,066 +0.10(+1.26%)
Oct 05, 2015 7.880 7.950 7.880 7.950 1,100 +0.07(+0.89%)
Oct 02, 2015 7.880 7.950 7.880 7.880 1,100 +0.00(+0.00%)
Oct 01, 2015 7.880 7.880 7.880 7.880 100 -0.02(-0.25%)
Sep 29, 2015 7.900 7.900 7.900 0 +0.00(+0.00%)
Sep 28, 2015 7.900 7.900 7.900 7.900 100 +0.00(+0.00%)
Sep 25, 2015 7.950 7.950 7.900 7.900 800 -0.02(-0.25%)
Sep 23, 2015 7.920 7.920 7.920 0 -0.05(-0.69%)
Sep 21, 2015 7.975 7.975 7.975 0 +0.00(+0.00%)
Sep 18, 2015 7.975 7.975 7.975 7.975 100 -0.08(-0.93%)
Sep 16, 2015 8.050 8.050 8.050 0 +0.13(+1.64%)
Sep 15, 2015 8.000 8.000 7.920 7.920 1,500 -0.08(-1.00%)
Sep 11, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 08, 2015 8.000 8.000 8.000 0 +0.05(+0.63%)
Sep 04, 2015 7.950 7.950 7.950 0 -0.05(-0.62%)
Sep 02, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 01, 2015 7.950 8.000 7.950 8.000 700 +0.05(+0.63%)
Aug 31, 2015 7.950 7.950 7.950 7.950 200 +0.03(+0.38%)
Aug 28, 2015 7.920 7.920 7.920 7.920 100 +0.00(+0.00%)
Aug 27, 2015 7.920 7.920 7.920 7.920 269 -0.03(-0.38%)
Aug 26, 2015 7.950 7.950 7.950 7.950 100 -0.05(-0.62%)
Aug 25, 2015 7.950 8.000 7.950 8.000 1,400 +0.05(+0.63%)
Aug 24, 2015 7.950 7.950 7.950 7.950 150 +0.00(+0.00%)
Aug 21, 2015 7.950 7.950 7.950 7.950 100 +0.00(+0.00%)
Aug 19, 2015 7.950 7.950 7.950 0 -0.05(-0.62%)
Aug 17, 2015 8.000 8.000 8.000 0 +0.05(+0.63%)
Aug 14, 2015 7.950 7.950 7.950 7.950 100 +0.00(+0.00%)
Aug 13, 2015 7.950 7.950 7.950 7.950 100 +0.03(+0.38%)
Aug 11, 2015 7.920 7.920 7.920 100 -0.03(-0.38%)
Aug 07, 2015 7.950 7.950 7.950 0 +0.02(+0.25%)
Aug 06, 2015 7.920 7.930 7.920 7.930 2,100 +0.01(+0.13%)
Aug 04, 2015 7.920 7.920 7.920 0 -0.05(-0.63%)
Aug 03, 2015 7.970 7.970 7.970 7.970 100 +0.05(+0.63%)
Jul 31, 2015 7.920 7.920 7.920 7.920 100 +0.02(+0.25%)
Jul 30, 2015 8.010 8.010 7.900 7.900 900 -0.11(-1.37%)
Jul 29, 2015 8.010 8.010 8.010 8.010 100 +0.00(+0.00%)
Jul 28, 2015 8.010 8.010 8.010 8.010 100 +0.00(+0.00%)
Jul 23, 2015 8.010 8.010 8.010 0 -0.09(-1.11%)
Jul 22, 2015 8.100 8.100 8.100 8.100 100 +0.05(+0.62%)
Jul 21, 2015 8.050 8.050 8.050 8.050 100 -0.05(-0.62%)
Jul 17, 2015 8.100 8.100 8.100 0 +0.04(+0.50%)
Jul 16, 2015 8.060 8.060 8.060 8.060 1,700 +0.00(+0.00%)
Jul 14, 2015 8.060 8.060 8.060 0 +0.00(+0.00%)
Jul 13, 2015 8.060 8.060 8.060 8.060 100 +0.00(+0.00%)
Jul 10, 2015 8.060 8.060 8.060 8.060 1,000 +0.00(+0.00%)
Jul 08, 2015 8.060 8.060 8.060 0 +0.00(+0.00%)
Jul 06, 2015 8.060 8.060 8.060 0 +0.00(+0.00%)
Jul 02, 2015 8.060 8.060 8.060 0 +0.00(+0.00%)
Jul 01, 2015 8.060 8.060 8.060 8.060 100 +0.00(+0.00%)
Jun 30, 2015 8.060 8.060 8.060 8.060 100 -0.18(-2.18%)
Jun 29, 2015 8.222 8.240 8.222 8.240 500 +0.18(+2.23%)
Jun 26, 2015 8.060 8.060 8.060 8.060 199 -0.09(-1.10%)
Jun 23, 2015 8.150 8.150 8.150 0 +0.09(+1.12%)
Jun 19, 2015 8.060 8.060 8.060 0 +0.00(+0.00%)
Jun 17, 2015 8.060 8.060 8.060 0 +0.00(+0.00%)
Jun 15, 2015 8.060 8.060 8.060 0 +0.00(+0.00%)
Jun 12, 2015 8.060 8.060 8.060 8.060 100 +0.00(+0.00%)
Jun 11, 2015 8.060 8.060 8.060 8.060 100 +0.00(+0.00%)
Jun 08, 2015 8.060 8.060 8.060 0 +0.00(+0.00%)
Jun 05, 2015 8.060 8.060 8.060 8.060 100 -0.04(-0.49%)
Jun 04, 2015 8.100 8.100 8.100 8.100 100 -0.01(-0.12%)
Jun 03, 2015 8.110 8.110 8.110 8.110 100 +0.00(+0.00%)
Jun 02, 2015 8.110 8.110 8.110 8.110 200 +0.00(+0.00%)
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.