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 24, 2018 18.38 18.38 18.38 0 +0.00(+0.00%)
May 23, 2018 18.50 18.50 18.38 18.38 1,000 -0.47(-2.49%)
May 21, 2018 18.85 18.85 18.85 0 +0.10(+0.53%)
May 16, 2018 18.75 18.75 18.75 0 -0.15(-0.79%)
May 10, 2018 18.90 18.90 18.90 0 +0.15(+0.80%)
May 09, 2018 18.75 18.75 18.75 18.75 200 -0.25(-1.32%)
May 08, 2018 18.99 19.10 18.99 19.00 344 +0.15(+0.80%)
May 07, 2018 18.75 20.00 18.75 18.85 1,500 +0.10(+0.53%)
May 04, 2018 18.50 18.75 18.50 18.75 2,100 +0.50(+2.74%)
Apr 30, 2018 18.25 18.25 18.25 0 -0.45(-2.41%)
Apr 27, 2018 18.70 18.70 18.70 18.70 100 -0.05(-0.27%)
Apr 18, 2018 18.75 18.75 18.75 0 +0.30(+1.63%)
Apr 16, 2018 18.45 18.45 18.45 0 +0.25(+1.37%)
Apr 13, 2018 18.20 18.20 18.20 18.20 1,000 -0.30(-1.62%)
Apr 05, 2018 18.50 18.50 18.50 0 +0.30(+1.65%)
Mar 28, 2018 18.20 18.20 18.20 0 +0.19(+1.05%)
Mar 16, 2018 18.01 18.01 18.01 0 +0.01(+0.06%)
Mar 06, 2018 18.00 18.00 18.00 0 -0.00(-0.01%)
Mar 05, 2018 18.00 18.00 18.00 18.00 500 +0.00(+0.01%)
Feb 28, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 26, 2018 18.00 18.00 18.00 0 -0.25(-1.37%)
Feb 23, 2018 18.25 18.25 18.25 18.25 500 +0.25(+1.39%)
Feb 14, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 12, 2018 18.00 18.00 18.00 0 +0.00(+0.00%)
Feb 09, 2018 18.00 18.00 18.00 18.00 150 +0.00(+0.00%)
Feb 08, 2018 18.00 18.00 18.00 18.00 650 +0.00(+0.00%)
Feb 02, 2018 18.00 18.00 18.00 0 -0.20(-1.10%)
Jan 31, 2018 18.20 18.20 18.20 0 +0.40(+2.25%)
Jan 30, 2018 18.05 18.05 17.75 17.80 2,250 -0.19(-1.06%)
Jan 29, 2018 17.85 17.99 17.85 17.99 600 +0.09(+0.50%)
Jan 26, 2018 17.75 17.95 17.75 17.90 6,850 +0.39(+2.23%)
Jan 25, 2018 17.70 17.80 17.51 17.51 1,850 -0.34(-1.90%)
Jan 23, 2018 17.85 17.85 17.85 0 +0.05(+0.27%)
Jan 22, 2018 17.80 17.80 17.80 17.80 150 -0.20(-1.10%)
Jan 19, 2018 17.45 18.00 17.40 18.00 5,858 +0.55(+3.15%)
Jan 18, 2018 17.25 17.45 17.25 17.45 4,100 +0.20(+1.16%)
Jan 17, 2018 17.00 17.25 17.00 17.25 800 +0.15(+0.88%)
Jan 16, 2018 17.10 17.10 17.10 17.10 300 -0.15(-0.87%)
Jan 11, 2018 17.25 17.25 17.25 0 +0.00(+0.00%)
Jan 08, 2018 17.25 17.25 17.25 0 +0.45(+2.68%)
Jan 05, 2018 16.80 16.80 16.80 16.80 200 +0.00(+0.00%)
Jan 04, 2018 17.00 17.00 16.80 16.80 600 +0.05(+0.30%)
Jan 03, 2018 16.75 16.75 16.75 16.75 150 -1.15(-6.42%)
Jan 02, 2018 17.90 17.90 17.90 17.90 100 +0.20(+1.13%)
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%)
Oct 02, 2017 15.70 15.70 15.70 0 +0.00(+0.00%)
Sep 29, 2017 15.75 15.75 15.70 15.70 700 -0.05(-0.32%)
Sep 28, 2017 15.75 15.75 15.75 15.75 200 +0.25(+1.61%)
Sep 27, 2017 15.45 15.50 15.45 15.50 400 +0.22(+1.44%)
Sep 25, 2017 15.28 15.28 15.28 0 +0.02(+0.13%)
Sep 11, 2017 15.26 15.26 15.26 0 -0.49(-3.11%)
Sep 06, 2017 15.75 15.75 15.75 0 +0.00(+0.00%)
Sep 01, 2017 15.75 15.75 15.75 0 +0.25(+1.61%)
Aug 30, 2017 15.50 15.50 15.50 0 +0.24(+1.57%)
Aug 24, 2017 15.26 15.26 15.26 0 -0.24(-1.55%)
Aug 22, 2017 15.50 15.50 15.50 0 +0.24(+1.57%)
Aug 21, 2017 15.26 15.26 15.26 15.26 500 -0.00(-0.01%)
Aug 16, 2017 15.26 15.26 15.26 50 -0.34(-2.17%)
Aug 15, 2017 16.35 16.35 15.25 15.60 1,750 -0.25(-1.58%)
Aug 11, 2017 15.85 15.85 15.85 0 -0.50(-3.06%)
Aug 09, 2017 16.35 16.35 16.35 0 -0.04(-0.24%)
Aug 07, 2017 16.39 16.39 16.39 0 +0.14(+0.86%)
Aug 04, 2017 16.00 16.25 16.00 16.25 900 +0.30(+1.88%)
Aug 03, 2017 15.95 15.95 15.95 15.95 400 -0.10(-0.62%)
Jul 31, 2017 16.05 16.05 16.05 0 +0.05(+0.31%)
Jul 28, 2017 15.99 16.00 15.99 16.00 450 +0.15(+0.95%)
Jul 27, 2017 15.30 15.85 15.30 15.85 2,924 +0.55(+3.59%)
Jul 26, 2017 15.29 15.30 15.29 15.30 1,800 +0.00(+0.00%)
Jul 25, 2017 15.00 15.35 15.00 15.30 1,700 +0.50(+3.38%)
Jul 24, 2017 14.95 14.95 14.80 14.80 2,600 -0.15(-1.00%)
Jul 21, 2017 14.95 14.95 14.95 14.95 100 +0.20(+1.36%)
Jul 12, 2017 14.75 14.75 14.75 0 +0.05(+0.34%)
Jul 10, 2017 14.70 14.70 14.70 0 +0.10(+0.68%)
Jul 03, 2017 14.60 14.60 14.60 14.60 0 +0.00(+0.00%)
Jun 29, 2017 14.60 14.60 14.60 20 +0.00(+0.00%)
Jun 23, 2017 14.60 14.60 14.60 0 +0.10(+0.69%)
Jun 22, 2017 14.50 14.50 14.50 14.50 600 +0.00(+0.00%)
Jun 19, 2017 14.50 14.50 14.50 93 -0.01(-0.03%)
Jun 14, 2017 14.51 14.51 14.51 0 -0.10(-0.68%)
Jun 08, 2017 14.61 14.61 14.61 0 +0.05(+0.38%)
Jun 07, 2017 14.72 14.72 14.55 14.55 1,500 -0.10(-0.68%)
Jun 06, 2017 14.65 14.65 14.65 14.65 500 -0.20(-1.35%)
Jun 05, 2017 14.85 14.85 14.85 14.85 100 -0.30(-1.98%)
Jun 02, 2017 14.82 15.15 14.82 15.15 450 +0.50(+3.41%)
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.