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 (%)
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.