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 +0.00 (+0.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 26, 2020 14.25 14.25 14.25 0 -0.75(-5.00%)
May 22, 2020 14.90 15.00 14.90 15.00 300 +0.76(+5.34%)
May 19, 2020 14.24 14.24 14.24 0 +0.24(+1.71%)
May 18, 2020 14.00 14.00 13.96 14.00 900 +0.00(+0.00%)
May 15, 2020 14.25 14.25 14.00 14.00 800 -0.75(-5.08%)
May 14, 2020 14.75 14.75 14.75 14.75 100 +0.00(+0.00%)
May 13, 2020 15.00 15.00 14.75 14.75 499 -0.25(-1.67%)
May 12, 2020 15.00 15.00 15.00 15.00 300 -0.25(-1.64%)
May 11, 2020 16.12 16.12 15.25 15.25 1,300 -2.65(-14.80%)
May 08, 2020 17.90 17.90 17.90 17.90 100 +0.90(+5.29%)
May 01, 2020 17.00 17.00 17.00 0 +1.25(+7.94%)
Apr 30, 2020 15.75 15.75 15.75 15.75 300 +0.00(+0.00%)
Apr 29, 2020 14.86 15.75 14.86 15.75 1,262 +2.59(+19.68%)
Apr 28, 2020 13.15 13.16 13.15 13.16 252 +0.06(+0.46%)
Apr 24, 2020 13.10 13.10 13.10 0 +0.20(+1.55%)
Apr 22, 2020 12.90 12.90 12.90 0 -0.35(-2.64%)
Apr 14, 2020 13.25 13.25 13.25 0 -0.15(-1.12%)
Apr 13, 2020 13.40 13.40 13.40 50 +0.00(+0.00%)
Apr 09, 2020 13.36 13.40 13.36 13.40 500 -0.01(-0.07%)
Apr 07, 2020 13.41 13.41 13.41 0 -0.04(-0.30%)
Apr 06, 2020 12.50 13.45 12.40 13.45 725 +0.20(+1.51%)
Apr 03, 2020 13.50 13.50 13.25 13.25 200 -1.00(-7.02%)
Apr 02, 2020 14.25 14.25 14.25 14.25 100 +0.25(+1.79%)
Mar 27, 2020 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 26, 2020 13.00 14.00 13.00 14.00 200 +1.50(+12.00%)
Mar 25, 2020 12.50 12.50 12.50 12.50 298 +0.40(+3.31%)
Mar 24, 2020 12.14 12.14 12.10 12.10 400 -2.40(-16.55%)
Mar 20, 2020 14.50 14.50 14.50 0 +0.25(+1.75%)
Mar 18, 2020 14.25 14.25 14.25 0 -1.00(-6.56%)
Mar 17, 2020 15.48 15.48 15.25 15.25 500 -0.25(-1.61%)
Mar 16, 2020 17.35 17.35 15.50 15.50 1,163 -1.85(-10.66%)
Mar 12, 2020 17.35 17.35 17.35 0 -2.55(-12.81%)
Mar 06, 2020 19.90 19.90 19.90 0 +0.00(+0.00%)
Mar 05, 2020 19.91 19.91 19.90 19.90 400 -0.02(-0.10%)
Mar 04, 2020 19.92 19.92 19.92 19.92 500 +0.01(+0.05%)
Feb 28, 2020 19.91 19.91 19.91 0 -0.04(-0.20%)
Feb 27, 2020 19.95 20.00 19.95 19.95 290 -0.06(-0.30%)
Feb 24, 2020 20.01 20.01 20.01 0 -0.43(-2.10%)
Feb 20, 2020 20.44 20.44 20.44 0 -0.50(-2.39%)
Feb 18, 2020 20.94 20.94 20.94 0 +0.94(+4.70%)
Feb 14, 2020 20.96 20.96 20.00 20.00 700 -1.96(-8.93%)
Feb 13, 2020 21.96 21.96 21.96 21.96 100 +0.00(+0.00%)
Feb 12, 2020 21.96 21.96 21.96 21.96 100 +0.00(+0.00%)
Feb 11, 2020 21.96 21.96 21.96 21.96 100 +0.00(+0.00%)
Feb 10, 2020 21.96 21.96 21.96 21.96 200 +1.96(+9.80%)
Feb 07, 2020 20.00 20.00 20.00 20.00 100 +0.14(+0.70%)
Feb 04, 2020 19.86 19.86 19.86 0 +0.00(+0.00%)
Jan 31, 2020 19.86 19.86 19.86 0 -0.19(-0.95%)
Jan 30, 2020 20.00 20.05 19.99 20.05 30,900 +0.25(+1.26%)
Jan 29, 2020 20.00 20.04 19.80 19.80 950 -0.20(-1.00%)
Jan 22, 2020 20.00 20.00 20.00 0 -0.25(-1.23%)
Jan 15, 2020 20.25 20.25 20.25 0 +0.00(+0.00%)
Jan 13, 2020 20.25 20.25 20.25 0 +0.25(+1.25%)
Jan 02, 2020 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 31, 2019 20.00 20.00 20.00 20.00 200 -0.25(-1.23%)
Dec 30, 2019 20.25 20.25 20.25 20.25 100 +0.25(+1.25%)
Dec 27, 2019 20.00 20.00 20.00 20.00 2,500 -0.15(-0.74%)
Dec 26, 2019 20.15 20.15 20.15 20.15 200 +0.15(+0.75%)
Dec 23, 2019 20.00 20.00 20.00 0 +0.15(+0.76%)
Dec 18, 2019 19.85 19.85 19.85 0 +0.35(+1.79%)
Dec 02, 2019 19.50 19.50 19.50 0 +0.10(+0.52%)
Nov 19, 2019 19.40 19.40 19.40 0 +0.40(+2.11%)
Nov 14, 2019 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 13, 2019 19.00 19.00 19.00 1 +0.00(+0.00%)
Nov 12, 2019 18.95 19.00 18.95 19.00 925 +0.50(+2.70%)
Nov 04, 2019 18.50 18.50 18.50 0 -0.49(-2.58%)
Oct 31, 2019 18.99 18.99 18.99 0 -0.01(-0.05%)
Oct 30, 2019 18.96 19.00 18.96 19.00 800 -0.50(-2.56%)
Oct 29, 2019 19.50 19.50 19.50 75 +0.00(+0.00%)
Oct 28, 2019 19.50 19.50 19.50 19.50 125 +0.75(+4.00%)
Oct 16, 2019 18.75 18.75 18.75 0 -0.75(-3.85%)
Oct 10, 2019 19.50 19.50 19.50 0 +1.50(+8.33%)
Oct 08, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 07, 2019 18.00 18.00 18.00 18.00 100 +0.25(+1.41%)
Oct 04, 2019 17.65 17.75 17.65 17.75 600 +0.14(+0.80%)
Sep 30, 2019 17.61 17.61 17.61 0 +0.07(+0.40%)
Sep 27, 2019 17.54 17.54 17.54 17.54 500 -0.06(-0.34%)
Sep 25, 2019 17.60 17.60 17.60 0 +0.10(+0.57%)
Sep 06, 2019 17.50 17.50 17.50 0 +0.00(+0.00%)
Aug 15, 2019 17.50 17.50 17.50 0 -0.04(-0.23%)
Aug 14, 2019 17.58 17.58 17.54 17.54 3,800 +0.02(+0.11%)
Aug 12, 2019 17.52 17.52 17.52 0 -0.14(-0.79%)
Aug 08, 2019 17.66 17.66 17.66 0 +0.15(+0.86%)
Aug 06, 2019 17.51 17.51 17.51 0 -0.24(-1.35%)
Jul 31, 2019 17.75 17.75 17.75 0 -0.20(-1.11%)
Jul 29, 2019 17.95 17.95 17.95 0 +0.45(+2.57%)
Jul 22, 2019 17.50 17.50 17.50 0 +0.10(+0.57%)
Jul 18, 2019 17.40 17.40 17.40 0 -0.10(-0.57%)
Jul 17, 2019 17.29 17.50 17.29 17.50 2,200 +0.20(+1.16%)
Jul 09, 2019 17.30 17.30 17.30 0 -0.09(-0.52%)
Jul 08, 2019 17.39 17.39 17.39 17.39 200 +0.37(+2.17%)
Jul 03, 2019 17.02 17.02 17.02 0 -0.28(-1.62%)
Jul 02, 2019 17.30 17.30 17.30 17.30 100 +0.12(+0.73%)
Jun 28, 2019 17.18 17.18 17.18 0 -0.09(-0.49%)
Jun 25, 2019 17.26 17.26 17.26 0 -0.13(-0.75%)
Jun 24, 2019 17.39 17.39 17.39 17.39 200 +0.00(+0.00%)
Jun 14, 2019 17.39 17.39 17.39 0 +0.00(+0.00%)
Jun 05, 2019 17.39 17.39 17.39 0 +0.00(+0.00%)
Jun 04, 2019 17.39 17.39 17.39 17.39 101 +0.13(+0.75%)
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.