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: 10:03 AM EDT, Jun 14, 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, 2017 14.65 14.65 14.65 14.65 4,000 -0.07(-0.51%)
May 26, 2017 14.72 14.72 14.72 0 +0.07(+0.51%)
May 25, 2017 14.65 14.65 14.65 14.65 1,000 -0.35(-2.33%)
May 23, 2017 15.00 15.00 15.00 0 +0.50(+3.45%)
May 22, 2017 14.75 15.00 14.50 14.50 1,250 +0.00(+0.00%)
May 18, 2017 14.50 14.50 14.50 0 +0.00(+0.00%)
May 17, 2017 15.05 15.05 14.50 14.50 2,700 -0.75(-4.92%)
May 16, 2017 15.99 15.99 15.15 15.25 1,150 -0.40(-2.56%)
May 15, 2017 15.73 15.73 15.65 15.65 600 +0.50(+3.30%)
May 08, 2017 15.15 15.15 15.15 0 -0.50(-3.19%)
May 04, 2017 15.65 15.65 15.65 0 +0.05(+0.32%)
May 02, 2017 15.60 15.60 15.60 0 +0.25(+1.63%)
May 01, 2017 15.60 15.60 15.35 15.35 1,100 +0.20(+1.32%)
Apr 28, 2017 15.00 15.25 15.00 15.15 800 +0.30(+2.02%)
Apr 27, 2017 14.50 14.85 14.50 14.85 1,800 +0.60(+4.21%)
Apr 26, 2017 14.00 14.25 14.00 14.25 2,900 +0.44(+3.20%)
Apr 25, 2017 13.80 13.81 13.70 13.81 800 +0.26(+1.90%)
Apr 24, 2017 13.20 13.55 13.20 13.55 530 +0.55(+4.23%)
Apr 21, 2017 13.00 13.00 13.00 13.00 200 -0.10(-0.76%)
Apr 12, 2017 13.10 13.10 13.10 0 +0.40(+3.15%)
Apr 10, 2017 12.70 12.70 12.70 0 -0.05(-0.39%)
Apr 05, 2017 12.75 12.75 12.75 0 -0.30(-2.30%)
Apr 03, 2017 13.05 13.05 13.05 0 +0.15(+1.16%)
Mar 31, 2017 12.90 12.90 12.90 12.90 300 -0.08(-0.62%)
Mar 28, 2017 12.98 12.98 12.98 0 +0.38(+3.02%)
Mar 22, 2017 12.60 12.60 12.60 0 +0.00(+0.00%)
Mar 20, 2017 12.60 12.60 12.60 0 -0.10(-0.79%)
Mar 15, 2017 12.70 12.70 12.70 0 +0.20(+1.60%)
Mar 10, 2017 12.50 12.50 12.50 0 -0.20(-1.57%)
Mar 07, 2017 12.70 12.70 12.70 0 +0.35(+2.83%)
Mar 01, 2017 12.35 12.35 12.35 0 -0.25(-1.98%)
Feb 16, 2017 12.60 12.60 12.60 0 +0.20(+1.61%)
Feb 13, 2017 12.40 12.40 12.40 0 +0.40(+3.33%)
Feb 07, 2017 12.00 12.00 12.00 0 -0.60(-4.76%)
Jan 30, 2017 12.60 12.60 12.60 0 -0.25(-1.95%)
Jan 26, 2017 12.85 12.85 12.85 0 +0.35(+2.80%)
Jan 25, 2017 12.42 12.50 12.35 12.50 1,700 +0.65(+5.49%)
Jan 24, 2017 11.70 11.85 11.70 11.85 1,100 +0.25(+2.16%)
Jan 23, 2017 11.35 11.70 11.35 11.60 6,190 +0.51(+4.60%)
Jan 17, 2017 11.09 11.09 11.09 0 -0.16(-1.42%)
Jan 12, 2017 11.25 11.25 11.25 0 +0.50(+4.65%)
Jan 06, 2017 10.75 10.75 10.75 100 -1.05(-8.90%)
Jan 04, 2017 11.80 11.80 11.80 100 -0.20(-1.67%)
Jan 03, 2017 11.00 12.00 11.00 12.00 1,200 +1.00(+9.09%)
Dec 29, 2016 11.00 11.00 11.00 0 +0.65(+6.28%)
Dec 28, 2016 10.20 10.35 10.20 10.35 500 +0.24(+2.37%)
Dec 27, 2016 10.11 10.11 10.11 10.11 500 -0.09(-0.88%)
Dec 23, 2016 10.20 10.20 10.20 0 +0.00(+0.00%)
Dec 21, 2016 10.20 10.20 10.20 100 +0.05(+0.49%)
Dec 20, 2016 10.10 10.15 10.10 10.15 1,100 +0.14(+1.40%)
Dec 16, 2016 10.01 10.01 10.01 0 +0.00(+0.00%)
Dec 15, 2016 10.01 10.01 10.01 10.01 550 +0.00(+0.00%)
Dec 14, 2016 10.01 10.01 10.01 10.01 500 -0.09(-0.89%)
Dec 12, 2016 10.10 10.10 10.10 100 +0.05(+0.50%)
Dec 08, 2016 10.05 10.05 10.05 0 -0.10(-0.99%)
Dec 07, 2016 10.22 10.22 10.15 10.15 200 +0.15(+1.50%)
Dec 01, 2016 10.00 10.00 10.00 100 -0.15(-1.48%)
Nov 30, 2016 10.15 10.15 10.15 10.15 200 +0.00(+0.00%)
Nov 29, 2016 10.10 10.15 10.10 10.15 1,250 +0.05(+0.50%)
Nov 21, 2016 10.10 10.10 10.10 100 +0.00(+0.00%)
Nov 07, 2016 10.10 10.10 10.10 150 +0.10(+1.00%)
Nov 01, 2016 10.00 10.00 10.00 100 -0.05(-0.50%)
Oct 27, 2016 10.05 10.05 10.05 100 -0.15(-1.47%)
Oct 25, 2016 10.20 10.20 10.20 0 +0.00(+0.00%)
Oct 24, 2016 10.28 10.28 10.19 10.20 10,985 +0.20(+2.00%)
Oct 20, 2016 10.00 10.00 10.00 100 -0.06(-0.60%)
Oct 19, 2016 10.04 10.06 10.00 10.06 2,100 +0.06(+0.60%)
Oct 18, 2016 10.00 10.00 10.00 10.00 2,575 +0.00(+0.00%)
Oct 17, 2016 10.00 10.00 10.00 10.00 3,100 +0.04(+0.40%)
Oct 14, 2016 9.860 9.960 9.860 9.960 4,050 +0.10(+1.01%)
Oct 12, 2016 9.860 9.860 9.860 100 +0.00(+0.00%)
Oct 07, 2016 9.860 9.860 9.860 100 -0.14(-1.40%)
Oct 03, 2016 10.00 10.00 10.00 100 -0.28(-2.72%)
Sep 30, 2016 10.27 10.28 10.27 10.28 600 +0.03(+0.26%)
Sep 29, 2016 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 28, 2016 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 27, 2016 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Sep 23, 2016 10.25 10.25 10.25 0 +0.15(+1.51%)
Sep 21, 2016 10.10 10.10 10.10 0 -0.30(-2.88%)
Sep 15, 2016 10.40 10.40 10.40 0 +0.00(+0.00%)
Sep 13, 2016 10.40 10.40 10.40 0 +0.15(+1.46%)
Sep 12, 2016 10.25 10.25 10.25 10.25 500 -0.15(-1.44%)
Sep 07, 2016 10.40 10.40 10.40 0 +0.34(+3.38%)
Aug 31, 2016 10.06 10.06 10.06 0 -0.04(-0.40%)
Aug 24, 2016 10.10 10.10 10.10 0 +0.00(+0.00%)
Aug 23, 2016 10.10 10.10 10.10 10.10 1,000 +0.05(+0.50%)
Aug 18, 2016 10.05 10.05 10.05 0 -0.10(-0.99%)
Aug 17, 2016 10.15 10.15 10.15 10.15 100 +0.30(+3.05%)
Aug 15, 2016 9.850 9.850 9.850 0 +0.05(+0.51%)
Aug 12, 2016 9.800 9.800 9.800 9.800 9,960 +0.00(+0.00%)
Aug 11, 2016 9.800 9.800 9.800 9.800 1,000 +0.06(+0.62%)
Aug 10, 2016 9.740 9.740 9.740 9.740 100 +0.04(+0.41%)
Aug 09, 2016 9.550 9.740 9.400 9.700 7,568 +0.20(+2.11%)
Aug 08, 2016 9.500 9.500 9.500 9.500 3,700 +0.10(+1.06%)
Aug 01, 2016 9.400 9.400 9.400 0 +0.05(+0.53%)
Jul 28, 2016 9.350 9.350 9.350 0 -0.05(-0.53%)
Jul 27, 2016 9.550 9.550 9.400 9.400 2,500 -0.10(-1.05%)
Jul 26, 2016 9.240 9.500 9.240 9.500 1,900 +0.30(+3.26%)
Jul 25, 2016 9.200 9.200 9.200 9.200 1,000 +0.00(+0.00%)
Jul 21, 2016 9.200 9.200 9.200 0 +0.35(+3.95%)
Jul 20, 2016 8.710 8.850 8.710 8.850 4,750 +0.05(+0.57%)
Jul 19, 2016 8.710 8.800 8.710 8.800 1,450 +0.25(+2.92%)
Jun 28, 2016 8.550 8.550 8.550 0 +0.05(+0.59%)
Jun 17, 2016 8.500 8.500 8.500 0 -0.10(-1.16%)
Jun 09, 2016 8.600 8.600 8.600 0 +0.20(+2.38%)
Jun 07, 2016 8.400 8.400 8.400 0 +0.10(+1.20%)
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.