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 19, 2022 30.50 0 +1.50(+5.17%)
May 13, 2022 29.00 0 -0.25(-0.85%)
May 11, 2022 29.25 0 -0.85(-2.82%)
May 10, 2022 30.10 30.10 30.10 30.10 100 -0.75(-2.43%)
May 09, 2022 31.10 31.10 30.85 30.85 1,300 -0.35(-1.12%)
May 05, 2022 31.20 0 +0.12(+0.39%)
May 03, 2022 31.08 58 -0.39(-1.24%)
May 02, 2022 31.61 31.61 31.47 31.47 700 -0.28(-0.88%)
Apr 29, 2022 31.80 31.80 31.75 31.75 1,300 -0.73(-2.25%)
Apr 27, 2022 32.48 0 -0.41(-1.25%)
Apr 22, 2022 32.89 0 -0.11(-0.33%)
Apr 20, 2022 33.00 100 +0.03(+0.09%)
Apr 19, 2022 32.97 32.97 32.97 32.97 100 +0.86(+2.68%)
Apr 07, 2022 32.11 0 +0.11(+0.34%)
Apr 06, 2022 32.40 32.40 32.00 32.00 450 -0.20(-0.62%)
Apr 01, 2022 32.20 0 +0.35(+1.10%)
Mar 31, 2022 32.55 32.55 31.85 31.85 600 -0.95(-2.90%)
Mar 30, 2022 32.85 32.85 32.80 32.80 1,000 -0.07(-0.21%)
Mar 29, 2022 32.49 32.88 32.49 32.87 2,100 +0.22(+0.67%)
Mar 28, 2022 32.65 32.65 32.65 32.65 100 +0.06(+0.18%)
Mar 25, 2022 32.86 32.86 32.59 32.59 500 +0.09(+0.28%)
Mar 23, 2022 32.50 0 -0.40(-1.22%)
Mar 22, 2022 32.90 32.90 32.87 32.90 500 -0.09(-0.27%)
Mar 18, 2022 32.99 0 +0.00(+0.00%)
Mar 17, 2022 32.99 32.99 32.99 32.99 100 -0.01(-0.03%)
Mar 15, 2022 33.00 0 +0.00(+0.00%)
Mar 14, 2022 33.00 33.00 32.99 33.00 1,345 +0.00(+0.00%)
Mar 10, 2022 33.00 0 +0.00(+0.00%)
Mar 09, 2022 33.00 33.00 33.00 33.00 1,280 +0.00(+0.00%)
Mar 08, 2022 32.60 33.00 32.50 33.00 2,832 -0.25(-0.75%)
Mar 07, 2022 34.00 34.00 33.25 33.25 700 -0.75(-2.21%)
Feb 28, 2022 34.00 0 +0.00(+0.00%)
Feb 23, 2022 34.00 0 +1.00(+3.03%)
Feb 22, 2022 33.00 33.00 32.85 33.00 300 +0.30(+0.92%)
Feb 18, 2022 32.70 0 -1.30(-3.82%)
Feb 11, 2022 34.00 0 +0.00(+0.00%)
Feb 09, 2022 34.00 0 +0.00(+0.00%)
Feb 07, 2022 34.00 0 +0.00(+0.00%)
Feb 02, 2022 32.50 39.00 32.50 34.00 1,819 +2.00(+6.25%)
Jan 28, 2022 32.00 0 +0.00(+0.00%)
Jan 27, 2022 32.00 32.00 31.75 32.00 700 +0.00(+0.00%)
Jan 26, 2022 32.00 32.00 32.00 32.00 300 +0.00(+0.00%)
Jan 25, 2022 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
Jan 24, 2022 32.00 32.00 32.00 32.00 300 +0.00(+0.00%)
Jan 21, 2022 32.00 32.00 32.00 32.00 200 +0.50(+1.59%)
Jan 20, 2022 31.50 31.50 31.50 31.50 300 +0.50(+1.61%)
Jan 19, 2022 31.50 31.50 31.00 31.00 323 +0.00(+0.00%)
Jan 14, 2022 31.00 0 +1.60(+5.44%)
Jan 13, 2022 29.40 29.40 29.40 29.40 500 +0.29(+1.00%)
Jan 07, 2022 29.11 0 -0.87(-2.90%)
Jan 05, 2022 29.98 29.98 29.98 0 +0.00(+0.00%)
Jan 03, 2022 29.98 29.98 29.98 0 +0.98(+3.38%)
Dec 22, 2021 29.00 29.00 29.00 40 +0.01(+0.03%)
Dec 14, 2021 28.99 28.99 28.99 0 +0.17(+0.59%)
Dec 10, 2021 28.82 28.82 28.82 0 -0.17(-0.59%)
Dec 09, 2021 28.99 28.99 28.85 28.99 488 +0.17(+0.59%)
Dec 07, 2021 28.82 28.82 28.82 0 -0.18(-0.62%)
Dec 06, 2021 29.00 29.00 29.00 29.00 113 +0.00(+0.00%)
Nov 26, 2021 29.00 29.00 29.00 63 -0.50(-1.69%)
Nov 23, 2021 29.50 29.50 29.50 0 +0.25(+0.85%)
Nov 19, 2021 29.25 29.25 29.25 0 -0.75(-2.50%)
Nov 16, 2021 30.00 30.00 30.00 0 +1.00(+3.45%)
Nov 15, 2021 28.98 29.00 28.98 29.00 947 +0.20(+0.69%)
Nov 05, 2021 28.80 28.80 28.80 30 +0.00(+0.00%)
Nov 04, 2021 28.80 28.80 28.80 28.80 1,030 +0.00(+0.00%)
Nov 03, 2021 28.99 28.99 28.80 28.80 982 -0.09(-0.31%)
Nov 02, 2021 28.89 28.89 28.89 28.89 340 +0.10(+0.35%)
Nov 01, 2021 28.79 28.79 28.79 28.79 330 +0.10(+0.35%)
Oct 28, 2021 28.69 28.69 28.69 30 +0.03(+0.10%)
Oct 27, 2021 28.72 28.72 28.66 28.66 8,049 -0.09(-0.31%)
Oct 26, 2021 28.80 28.75 28.75 12,030 -0.06(-0.21%)
Oct 25, 2021 28.80 28.82 28.75 28.81 1,730 +0.26(+0.91%)
Oct 22, 2021 28.99 28.99 28.55 28.55 1,213 -0.20(-0.70%)
Oct 20, 2021 28.75 28.75 28.75 0 +0.24(+0.84%)
Oct 19, 2021 27.24 29.00 27.24 28.51 9,996 +1.27(+4.66%)
Oct 15, 2021 27.24 27.24 27.24 0 +0.02(+0.07%)
Oct 13, 2021 27.22 27.22 27.22 30 -0.43(-1.56%)
Oct 12, 2021 27.65 27.65 27.65 27.65 4,030 +0.25(+0.91%)
Oct 11, 2021 27.25 27.75 27.25 27.40 3,805 +0.29(+1.07%)
Oct 08, 2021 27.11 27.11 27.11 27.11 1,780 -0.26(-0.95%)
Oct 07, 2021 27.37 27.37 27.37 27.37 280 +0.13(+0.50%)
Oct 04, 2021 27.24 27.24 27.24 30 -0.26(-0.96%)
Sep 23, 2021 27.50 27.50 27.50 0 +0.00(+0.00%)
Sep 22, 2021 27.50 27.50 27.50 27.50 330 +0.40(+1.48%)
Sep 20, 2021 27.10 27.10 27.10 0 -0.15(-0.55%)
Sep 16, 2021 27.25 27.25 27.25 30 -0.55(-1.98%)
Sep 13, 2021 27.80 27.80 27.80 0 +0.20(+0.72%)
Sep 09, 2021 27.60 27.60 27.60 0 +0.50(+1.85%)
Sep 07, 2021 27.10 27.10 27.10 25 -0.40(-1.45%)
Sep 03, 2021 27.50 27.50 27.50 27.50 175 -0.10(-0.36%)
Aug 30, 2021 27.60 27.60 27.60 92 -0.05(-0.18%)
Aug 24, 2021 27.65 27.65 27.65 25 -0.55(-1.95%)
Aug 17, 2021 28.20 28.20 28.20 25 +0.20(+0.71%)
Aug 13, 2021 28.00 28.00 28.00 45 +0.01(+0.04%)
Aug 10, 2021 27.99 27.99 27.99 20 +0.49(+1.78%)
Aug 09, 2021 27.99 27.99 27.50 27.50 1,029 -0.49(-1.75%)
Aug 06, 2021 27.99 27.99 27.99 27.99 420 +1.19(+4.44%)
Aug 05, 2021 26.80 26.80 26.80 26.80 1,000 +0.15(+0.56%)
Aug 04, 2021 26.65 26.65 26.65 26.65 300 -0.35(-1.30%)
Aug 02, 2021 27.00 27.00 27.00 0 +0.40(+1.50%)
Jul 30, 2021 27.10 27.10 26.60 26.60 300 -0.50(-1.85%)
Jul 29, 2021 27.10 27.10 27.10 27.10 10,000 +0.59(+2.23%)
Jul 28, 2021 26.51 26.51 26.51 26.51 200 +0.51(+1.96%)
Jul 27, 2021 26.00 26.00 26.00 26.00 350 -0.05(-0.19%)
Jul 26, 2021 26.05 26.05 26.05 26.05 579 -0.44(-1.66%)
Jul 23, 2021 25.55 26.49 25.55 26.49 1,050 +1.06(+4.17%)
Jul 22, 2021 25.43 25.43 25.43 25.43 300 -0.32(-1.24%)
Jul 21, 2021 25.43 25.75 25.43 25.75 350 +0.32(+1.26%)
Jul 20, 2021 25.43 25.43 25.43 25.43 300 +0.38(+1.52%)
Jul 19, 2021 25.75 25.75 25.05 25.05 4,801 -0.70(-2.72%)
Jul 16, 2021 25.76 25.76 25.75 25.75 1,200 -0.50(-1.90%)
Jul 14, 2021 26.25 26.25 26.25 0 -0.25(-0.94%)
Jul 12, 2021 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 09, 2021 25.75 26.50 25.75 26.50 510 +0.00(+0.00%)
Jul 08, 2021 26.50 26.50 26.50 26.50 250 +0.05(+0.19%)
Jul 07, 2021 26.45 26.45 26.45 26.45 400 -0.05(-0.19%)
Jul 06, 2021 26.60 26.60 26.50 26.50 600 -0.10(-0.38%)
Jul 01, 2021 26.60 26.60 26.60 0 +0.00(+0.00%)
Jun 30, 2021 26.60 26.60 26.60 26.60 508 +0.00(+0.00%)
Jun 23, 2021 26.60 26.60 26.60 0 -0.15(-0.56%)
Jun 22, 2021 26.99 26.99 26.75 26.75 500 -0.15(-0.56%)
Jun 21, 2021 26.91 26.91 26.90 26.90 300 -0.10(-0.37%)
Jun 17, 2021 27.00 27.00 27.00 0 +0.00(+0.00%)
Jun 16, 2021 27.00 27.00 27.00 27.00 370 +0.00(+0.00%)
Jun 15, 2021 27.00 27.00 26.95 27.00 600 +0.00(+0.00%)
Jun 11, 2021 27.00 27.00 27.00 10 -0.02(-0.07%)
Jun 09, 2021 27.02 27.02 27.02 0 +0.02(+0.07%)
Jun 08, 2021 27.00 27.00 27.00 27.00 180 +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.