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 26, 2021 27.00 27.00 27.00 0 -1.73(-6.02%)
May 21, 2021 28.73 28.73 28.73 0 +1.73(+6.41%)
May 20, 2021 27.00 27.00 27.00 27.00 502 +0.00(+0.00%)
May 14, 2021 27.00 27.00 27.00 0 -1.74(-6.05%)
May 07, 2021 28.74 28.74 28.74 0 +1.94(+7.24%)
Apr 30, 2021 26.80 26.80 26.80 0 -1.90(-6.62%)
Apr 29, 2021 28.70 28.70 28.70 28.70 221 +0.20(+0.70%)
Apr 28, 2021 28.50 28.50 28.50 28.50 200 -0.45(-1.55%)
Apr 23, 2021 28.95 28.95 28.95 0 +0.00(+0.00%)
Apr 20, 2021 28.95 28.95 28.95 0 +0.45(+1.58%)
Apr 16, 2021 28.50 28.50 28.50 0 +0.00(+0.00%)
Apr 15, 2021 28.50 28.50 28.50 50 +0.00(+0.00%)
Apr 14, 2021 24.80 31.65 24.80 28.50 5,718 +4.00(+16.33%)
Apr 13, 2021 24.50 24.50 24.50 24.50 1,497 -0.05(-0.20%)
Apr 12, 2021 24.55 24.55 24.55 24.55 100 +0.25(+1.03%)
Apr 09, 2021 24.30 24.30 24.30 24.30 100 +0.30(+1.25%)
Apr 07, 2021 24.00 24.00 24.00 0 +0.50(+2.13%)
Apr 05, 2021 23.50 23.50 23.50 0 -0.25(-1.05%)
Mar 31, 2021 23.75 23.75 23.75 0 +0.00(+0.00%)
Mar 23, 2021 23.75 23.75 23.75 0 -0.23(-0.96%)
Mar 22, 2021 23.98 23.98 23.98 23.98 100 +0.93(+4.03%)
Mar 18, 2021 23.05 23.05 23.05 0 +0.00(+0.00%)
Mar 17, 2021 22.99 23.05 22.99 23.05 282 +0.50(+2.22%)
Mar 16, 2021 22.40 22.55 22.40 22.55 800 +0.55(+2.50%)
Mar 15, 2021 21.95 22.00 21.95 22.00 609 +0.25(+1.17%)
Mar 12, 2021 21.99 21.99 21.75 21.75 300 -0.24(-1.11%)
Mar 11, 2021 21.49 21.99 21.10 21.99 7,901 +0.74(+3.48%)
Mar 10, 2021 21.19 21.25 21.05 21.25 1,200 +0.25(+1.19%)
Mar 08, 2021 21.00 21.00 21.00 0 +0.50(+2.44%)
Mar 05, 2021 20.23 20.50 20.23 20.50 1,200 +0.01(+0.05%)
Mar 03, 2021 20.49 20.49 20.49 0 +0.39(+1.94%)
Mar 02, 2021 20.10 20.10 20.10 20.10 800 +0.39(+1.98%)
Feb 26, 2021 19.71 19.71 19.71 0 -0.29(-1.45%)
Feb 25, 2021 20.91 20.91 20.00 20.00 200 -0.85(-4.08%)
Feb 24, 2021 20.95 20.95 20.81 20.85 500 +0.60(+2.96%)
Feb 22, 2021 20.25 20.25 20.25 0 -0.25(-1.22%)
Feb 19, 2021 20.31 20.50 20.31 20.50 1,500 +0.19(+0.94%)
Feb 18, 2021 20.35 20.35 20.31 20.31 1,042 +0.01(+0.05%)
Feb 16, 2021 20.30 20.30 20.30 0 +0.01(+0.05%)
Feb 12, 2021 20.25 20.29 20.25 20.29 200 +0.00(+0.00%)
Feb 11, 2021 20.29 20.29 20.29 20.29 1,030 -0.20(-0.98%)
Feb 10, 2021 20.50 20.52 20.49 20.49 500 -0.03(-0.15%)
Feb 09, 2021 20.52 20.52 20.52 20.52 100 +0.04(+0.20%)
Feb 05, 2021 20.48 20.48 20.48 0 -0.51(-2.43%)
Feb 04, 2021 19.80 20.99 19.70 20.99 7,638 +0.99(+4.95%)
Feb 03, 2021 20.99 20.99 20.00 20.00 462 +0.00(+0.00%)
Feb 01, 2021 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 29, 2021 20.00 20.00 20.00 20.00 200 -0.05(-0.25%)
Jan 28, 2021 20.44 20.94 20.00 20.05 1,500 +0.05(+0.25%)
Jan 26, 2021 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 25, 2021 19.96 20.00 19.96 20.00 1,262 +0.00(+0.00%)
Jan 22, 2021 19.35 20.04 19.35 20.00 2,400 +0.65(+3.36%)
Jan 21, 2021 19.35 19.35 19.35 19.35 224 +0.84(+4.54%)
Jan 19, 2021 18.51 18.51 18.51 0 +0.01(+0.05%)
Jan 15, 2021 18.50 18.50 18.50 50 +0.00(+0.00%)
Jan 14, 2021 18.70 18.70 18.50 18.50 1,500 -0.45(-2.37%)
Jan 11, 2021 18.95 18.95 18.95 0 -0.50(-2.57%)
Jan 05, 2021 19.45 19.45 19.45 0 +0.00(+0.00%)
Dec 30, 2020 19.45 19.45 19.45 0 +0.00(+0.00%)
Dec 17, 2020 19.45 19.45 19.45 0 +1.05(+5.71%)
Dec 16, 2020 18.26 18.45 18.26 18.40 15,100 +0.14(+0.77%)
Dec 15, 2020 18.19 18.30 18.19 18.26 1,400 +0.31(+1.73%)
Dec 14, 2020 17.94 18.00 17.94 17.95 9,900 +0.10(+0.56%)
Dec 11, 2020 17.85 17.85 17.85 17.85 1,000 +0.09(+0.51%)
Dec 07, 2020 17.76 17.76 17.76 0 -0.24(-1.33%)
Dec 04, 2020 18.20 18.20 18.00 18.00 300 +0.00(+0.00%)
Dec 03, 2020 17.74 18.40 17.74 18.00 38,290 +0.50(+2.86%)
Dec 02, 2020 17.46 17.75 17.46 17.50 18,200 -0.25(-1.41%)
Dec 01, 2020 17.50 17.75 17.50 17.75 13,806 -0.14(-0.78%)
Nov 25, 2020 17.89 17.89 17.89 0 +1.34(+8.10%)
Nov 24, 2020 16.75 16.95 16.55 16.55 429 +1.29(+8.45%)
Nov 17, 2020 15.26 15.26 15.26 0 -0.14(-0.91%)
Nov 16, 2020 15.04 15.40 15.04 15.40 1,300 +0.25(+1.65%)
Nov 13, 2020 15.04 15.15 15.04 15.15 300 +0.15(+1.00%)
Nov 10, 2020 15.00 15.00 15.00 0 +0.24(+1.63%)
Nov 09, 2020 14.85 15.00 14.76 14.76 2,800 +0.26(+1.79%)
Nov 03, 2020 14.50 14.50 14.50 0 +0.05(+0.35%)
Oct 30, 2020 14.45 14.45 14.45 0 +0.05(+0.35%)
Oct 28, 2020 14.40 14.40 14.40 0 -0.10(-0.69%)
Oct 27, 2020 14.50 14.56 14.40 14.50 12,400 -0.15(-1.02%)
Oct 26, 2020 14.65 14.65 14.65 14.65 550 +0.05(+0.34%)
Oct 23, 2020 14.60 14.60 14.60 14.60 200 +0.06(+0.41%)
Oct 22, 2020 14.10 14.55 14.10 14.54 5,440 +0.54(+3.86%)
Oct 19, 2020 14.00 14.00 14.00 0 +0.25(+1.82%)
Oct 12, 2020 13.75 13.75 13.75 0 -1.20(-8.03%)
Oct 08, 2020 14.95 14.95 14.95 0 +0.15(+1.01%)
Sep 29, 2020 14.80 14.80 14.80 0 -0.45(-2.95%)
Sep 24, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Sep 23, 2020 15.25 15.25 15.25 15.25 100 +0.10(+0.66%)
Sep 08, 2020 15.15 15.15 15.15 0 +0.55(+3.77%)
Aug 13, 2020 14.60 14.60 14.60 0 +0.22(+1.53%)
Aug 12, 2020 14.38 14.38 14.38 14.38 150 -0.17(-1.17%)
Aug 11, 2020 14.50 14.55 14.50 14.55 1,600 +0.09(+0.62%)
Aug 10, 2020 14.46 14.46 14.46 14.46 100 +0.11(+0.77%)
Jul 22, 2020 14.35 14.35 14.35 0 -0.45(-3.04%)
Jul 17, 2020 14.80 14.80 14.80 0 -0.45(-2.95%)
Jul 02, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Jul 01, 2020 15.25 15.25 15.25 15.25 200 +0.75(+5.17%)
Jun 26, 2020 14.50 14.50 14.50 0 -0.50(-3.33%)
Jun 25, 2020 15.40 15.40 14.52 15.00 2,200 -0.25(-1.64%)
Jun 24, 2020 15.25 15.25 15.25 15.25 300 -0.49(-3.11%)
Jun 22, 2020 15.74 15.74 15.74 0 +0.49(+3.21%)
Jun 15, 2020 15.25 15.25 15.25 0 +0.00(+0.00%)
Jun 11, 2020 15.25 15.25 15.25 0 +0.25(+1.67%)
Jun 10, 2020 15.00 15.00 15.00 4 +0.00(+0.00%)
Jun 08, 2020 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 05, 2020 15.00 15.00 15.00 15.00 200 +0.50(+3.45%)
Jun 04, 2020 14.50 14.50 14.50 1 +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.