Skip to main content

Cornerstone Community Bancorp (OP: CRSB )

28.50 +0.00 (+0.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.