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

Cornerstone Community Bancorp (OP: CRSB )

28.51 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 26, 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 28, 2019 17.26 17.26 17.26 0 -0.01(-0.06%)
May 24, 2019 17.39 17.39 17.27 17.27 600 +0.01(+0.06%)
May 21, 2019 17.26 17.26 17.26 0 +0.00(+0.00%)
May 20, 2019 17.26 17.26 17.26 17.26 200 -0.09(-0.52%)
May 17, 2019 17.40 17.40 17.35 17.35 2,700 +0.05(+0.29%)
May 16, 2019 17.35 17.35 17.26 17.30 5,100 -0.15(-0.86%)
May 10, 2019 17.45 17.45 17.45 0 -0.04(-0.23%)
May 06, 2019 17.49 17.49 17.49 0 +0.23(+1.33%)
May 03, 2019 17.55 17.55 17.26 17.26 300 -0.24(-1.37%)
Apr 24, 2019 17.50 17.50 17.50 0 +0.05(+0.29%)
Apr 23, 2019 17.45 17.45 17.45 1 +0.00(+0.00%)
Apr 18, 2019 17.45 17.45 17.45 17.45 500 +0.00(+0.00%)
Apr 17, 2019 17.45 17.45 17.45 17.45 450 +0.10(+0.58%)
Apr 16, 2019 17.45 17.45 17.35 17.35 820 -0.10(-0.57%)
Apr 15, 2019 17.00 17.45 17.00 17.45 200 -0.05(-0.29%)
Mar 29, 2019 17.50 17.50 17.50 0 +0.50(+2.94%)
Mar 28, 2019 17.00 17.25 17.00 17.00 650 +0.00(+0.00%)
Mar 27, 2019 17.00 17.00 17.00 17.00 250 -0.50(-2.86%)
Mar 20, 2019 17.50 17.50 17.50 0 +0.00(+0.00%)
Mar 19, 2019 17.50 17.50 17.50 17.50 200 +0.00(+0.00%)
Mar 18, 2019 17.50 17.50 17.50 17.50 100 +0.10(+0.57%)
Mar 15, 2019 17.15 17.40 17.15 17.40 2,100 +0.35(+2.05%)
Mar 14, 2019 17.05 17.05 17.05 25 +0.00(+0.00%)
Mar 13, 2019 17.00 17.05 17.00 17.05 4,500 -0.44(-2.52%)
Mar 07, 2019 17.49 17.49 17.49 0 +0.00(+0.00%)
Mar 06, 2019 17.49 17.49 17.49 17.49 100 +0.00(+0.00%)
Mar 05, 2019 17.49 17.49 17.49 17.49 214 +0.25(+1.45%)
Feb 27, 2019 17.24 17.24 17.24 0 +0.00(+0.00%)
Feb 20, 2019 17.24 17.24 17.24 0 +0.14(+0.82%)
Feb 15, 2019 17.10 17.10 17.10 0 +0.10(+0.59%)
Feb 14, 2019 17.00 17.00 17.00 56 +0.00(+0.00%)
Feb 13, 2019 17.00 17.00 17.00 17.00 500 +0.00(+0.00%)
Feb 12, 2019 17.00 17.00 17.00 65 +0.00(+0.00%)
Feb 11, 2019 17.00 17.00 17.00 17.00 100 +0.25(+1.49%)
Feb 08, 2019 16.84 16.84 16.75 500 -0.09(-0.53%)
Feb 05, 2019 16.84 16.84 16.84 0 +0.09(+0.54%)
Feb 04, 2019 16.75 16.75 16.75 16.75 100 +0.25(+1.52%)
Feb 01, 2019 16.50 16.50 16.50 16.50 600 -0.37(-2.19%)
Jan 31, 2019 16.87 16.87 16.87 16.87 100 +0.37(+2.24%)
Jan 30, 2019 16.50 16.50 16.50 16.50 150 -0.03(-0.18%)
Jan 23, 2019 16.53 16.53 16.53 0 +0.43(+2.67%)
Jan 16, 2019 16.10 16.10 16.10 16.10 2,200 +0.00(+0.00%)
Jan 15, 2019 16.10 16.10 16.10 0 +0.10(+0.63%)
Jan 10, 2019 16.00 16.00 16.00 0 +0.00(+0.00%)
Jan 09, 2019 16.00 16.00 16.00 2 +0.00(+0.00%)
Jan 08, 2019 16.00 16.00 16.00 2 +0.00(+0.00%)
Jan 04, 2019 16.00 16.00 16.00 0 +0.05(+0.31%)
Jan 02, 2019 15.95 15.95 15.95 0 +0.45(+2.90%)
Dec 31, 2018 15.50 15.50 15.50 15.50 100 -0.50(-3.12%)
Dec 28, 2018 16.00 16.00 16.00 16.00 200 +0.00(+0.00%)
Dec 27, 2018 16.10 16.10 16.00 16.00 6,180 -0.25(-1.54%)
Dec 26, 2018 16.50 16.50 16.25 16.25 400 -0.30(-1.81%)
Dec 21, 2018 16.55 16.55 16.55 0 -0.25(-1.49%)
Dec 20, 2018 17.05 17.05 16.80 16.80 400 -0.95(-5.35%)
Dec 19, 2018 17.75 17.75 17.75 17.75 1,587 +0.69(+4.04%)
Dec 18, 2018 17.06 17.06 17.06 17.06 300 -0.19(-1.10%)
Dec 17, 2018 17.25 17.25 17.25 17.25 142 -0.05(-0.29%)
Dec 11, 2018 17.30 17.30 17.30 0 -0.70(-3.89%)
Dec 10, 2018 18.05 18.06 18.00 18.00 1,100 -0.25(-1.37%)
Dec 07, 2018 18.17 18.25 18.17 18.25 2,300 +0.20(+1.11%)
Dec 06, 2018 18.05 18.05 18.05 18.05 105 -0.20(-1.10%)
Dec 04, 2018 18.26 18.26 18.25 18.25 2,000 -0.05(-0.27%)
Nov 30, 2018 18.30 18.30 18.30 0 -0.05(-0.27%)
Nov 28, 2018 18.35 18.35 18.35 0 +0.00(+0.00%)
Nov 27, 2018 18.35 18.35 18.35 18.35 100 +0.00(+0.00%)
Nov 26, 2018 18.36 18.36 18.35 18.35 11,579 -0.10(-0.54%)
Nov 23, 2018 18.45 18.45 18.45 18.45 100 +0.00(+0.00%)
Nov 21, 2018 18.45 18.45 18.45 0 -0.05(-0.27%)
Nov 20, 2018 18.55 18.55 18.50 18.50 501 -0.05(-0.27%)
Nov 19, 2018 18.55 18.55 18.55 18.55 100 -0.20(-1.07%)
Nov 13, 2018 18.75 18.75 18.75 0 +0.15(+0.81%)
Nov 12, 2018 18.60 18.60 18.60 18.60 770 -0.06(-0.32%)
Nov 06, 2018 18.66 18.66 18.66 0 +0.00(+0.00%)
Nov 02, 2018 18.66 18.66 18.66 0 +0.01(+0.05%)
Nov 01, 2018 18.65 18.65 18.65 18.65 190 -0.25(-1.32%)
Oct 29, 2018 18.90 18.90 18.90 0 +0.15(+0.80%)
Oct 24, 2018 18.75 18.75 18.75 0 +0.00(+0.00%)
Oct 23, 2018 18.75 18.75 18.75 18.75 100 -0.25(-1.32%)
Oct 18, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 16, 2018 19.00 19.00 19.00 0 +0.15(+0.80%)
Oct 10, 2018 18.85 18.85 18.85 0 +0.05(+0.27%)
Oct 04, 2018 18.80 18.80 18.80 0 +0.15(+0.80%)
Oct 03, 2018 18.65 18.65 18.65 18.65 100 -0.15(-0.80%)
Oct 02, 2018 18.65 18.80 18.65 18.80 950 +0.15(+0.79%)
Sep 28, 2018 18.65 18.65 18.65 0 +0.00(+0.01%)
Sep 25, 2018 18.65 18.65 18.65 0 -0.10(-0.53%)
Sep 24, 2018 18.75 18.75 18.75 18.75 975 -0.24(-1.26%)
Sep 18, 2018 18.99 18.99 18.99 0 +0.24(+1.28%)
Sep 17, 2018 18.75 18.75 18.75 18.75 300 -0.05(-0.27%)
Sep 13, 2018 18.80 18.80 18.80 0 +0.15(+0.80%)
Sep 12, 2018 18.65 18.65 18.65 18.65 2,000 -0.10(-0.53%)
Sep 04, 2018 18.75 18.75 18.75 0 +0.00(+0.00%)
Aug 27, 2018 18.75 18.75 18.75 0 +0.10(+0.54%)
Aug 23, 2018 18.65 18.65 18.65 0 -0.05(-0.27%)
Aug 08, 2018 18.70 18.70 18.70 0 -0.30(-1.58%)
Aug 07, 2018 19.00 19.00 19.00 19.00 150 +0.00(+0.00%)
Aug 06, 2018 19.00 19.00 19.00 19.00 110 +0.00(+0.00%)
Aug 02, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 26, 2018 19.00 19.00 19.00 0 +0.00(+0.00%)
Jul 24, 2018 19.00 19.00 19.00 0 +0.10(+0.53%)
Jul 23, 2018 18.99 18.99 18.90 18.90 600 -0.02(-0.11%)
Jul 20, 2018 18.90 18.92 18.90 18.92 300 +0.27(+1.45%)
Jul 19, 2018 18.40 18.75 18.40 18.65 2,105 +0.35(+1.90%)
Jun 29, 2018 18.30 18.30 18.30 0 -0.45(-2.39%)
Jun 28, 2018 18.60 18.75 18.60 18.75 200 +0.00(+0.00%)
Jun 22, 2018 18.75 18.75 18.75 0 +0.00(+0.00%)
Jun 18, 2018 18.75 18.75 18.75 0 +0.00(+0.01%)
Jun 15, 2018 18.75 18.75 18.75 18.75 250 +0.50(+2.73%)
Jun 13, 2018 18.25 18.25 18.25 0 -0.25(-1.35%)
Jun 07, 2018 18.50 18.50 18.50 0 +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.