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 08, 2023 26.10 26.10 26.10 26.10 400 +0.00(+0.00%)
May 05, 2023 26.10 26.10 26.10 26.10 300 -0.40(-1.51%)
May 04, 2023 26.50 26.50 26.50 26.50 150 -0.50(-1.85%)
May 03, 2023 27.25 27.25 27.00 27.00 450 -0.50(-1.82%)
Apr 28, 2023 27.50 0 +0.00(+0.00%)
Apr 27, 2023 27.50 27.50 27.50 27.50 242 +0.00(+0.00%)
Apr 26, 2023 27.50 27.50 27.50 27.50 258 +0.00(+0.00%)
Apr 24, 2023 27.50 0 -0.50(-1.79%)
Apr 21, 2023 27.25 28.00 27.25 28.00 1,150 +1.00(+3.70%)
Mar 28, 2023 27.00 0 -1.75(-6.09%)
Mar 27, 2023 28.75 28.75 28.75 28.75 100 +1.75(+6.48%)
Mar 20, 2023 27.00 0 +0.00(+0.00%)
Mar 17, 2023 27.10 27.10 27.00 27.00 2,200 +0.00(+0.00%)
Mar 13, 2023 27.00 0 -2.50(-8.47%)
Mar 07, 2023 29.50 0 -0.50(-1.67%)
Mar 06, 2023 29.70 30.00 29.70 30.00 3,422 +0.97(+3.34%)
Mar 03, 2023 29.70 29.70 29.03 29.03 327 -0.72(-2.42%)
Mar 02, 2023 29.75 29.75 29.75 29.75 100 +0.00(+0.00%)
Mar 01, 2023 29.75 29.75 29.75 29.75 400 +0.30(+1.02%)
Feb 28, 2023 29.25 29.45 29.25 29.45 1,200 -0.05(-0.17%)
Feb 27, 2023 28.90 29.50 28.90 29.50 2,294 +0.60(+2.08%)
Feb 24, 2023 28.90 28.90 28.90 28.90 1,200 +0.00(+0.00%)
Feb 23, 2023 28.90 28.90 28.90 28.90 100 +0.00(+0.00%)
Feb 22, 2023 28.90 28.90 28.90 28.90 201 +0.00(+0.00%)
Feb 21, 2023 28.90 28.90 28.90 28.90 100 +0.02(+0.07%)
Feb 17, 2023 28.90 28.90 28.88 28.88 200 -0.02(-0.07%)
Feb 16, 2023 28.88 28.90 28.88 28.90 300 +0.15(+0.52%)
Feb 15, 2023 28.74 28.75 28.74 28.75 200 +0.07(+0.26%)
Feb 14, 2023 28.68 28.68 28.68 28.68 100 +0.03(+0.09%)
Feb 13, 2023 28.63 28.65 28.63 28.65 400 +0.11(+0.39%)
Feb 10, 2023 28.54 28.54 28.54 28.54 100 -0.11(-0.38%)
Feb 09, 2023 28.65 28.65 28.65 28.65 100 +0.15(+0.53%)
Feb 08, 2023 28.50 28.50 28.50 28.50 100 -0.10(-0.35%)
Feb 07, 2023 28.38 28.60 28.38 28.60 2,200 +0.20(+0.70%)
Feb 06, 2023 28.25 28.40 28.25 28.40 3,250 +0.30(+1.07%)
Feb 03, 2023 28.50 28.50 28.10 28.10 1,100 +0.10(+0.36%)
Feb 01, 2023 28.00 0 +0.00(+0.00%)
Jan 27, 2023 28.00 0 +0.24(+0.86%)
Jan 26, 2023 27.65 27.76 27.65 27.76 6,300 +0.26(+0.95%)
Jan 25, 2023 27.50 27.50 27.50 27.50 1,301 +0.00(+0.00%)
Jan 23, 2023 27.50 2 -0.49(-1.75%)
Jan 17, 2023 27.99 0 +0.53(+1.93%)
Jan 13, 2023 27.46 27.46 27.46 27.46 500 +0.00(+0.00%)
Jan 12, 2023 27.45 27.46 27.45 27.46 1,200 +0.10(+0.37%)
Jan 10, 2023 27.36 0 -0.04(-0.16%)
Dec 29, 2022 27.41 0 +0.05(+0.16%)
Dec 27, 2022 27.36 0 -0.14(-0.51%)
Dec 23, 2022 27.50 27.50 27.50 27.50 900 -0.15(-0.54%)
Dec 19, 2022 27.65 0 +0.30(+1.10%)
Dec 16, 2022 27.35 27.35 27.35 27.35 200 +0.00(+0.00%)
Dec 14, 2022 27.35 0 -0.00(-0.00%)
Dec 13, 2022 27.35 27.35 27.35 27.35 500 -1.39(-4.84%)
Dec 12, 2022 27.35 28.75 27.35 28.74 1,925 +1.38(+5.04%)
Dec 09, 2022 27.35 27.36 27.35 27.36 500 -0.14(-0.51%)
Dec 07, 2022 27.50 0 +0.15(+0.55%)
Dec 06, 2022 27.35 27.35 27.35 27.35 553 -0.35(-1.26%)
Dec 05, 2022 27.70 27.70 27.70 27.70 200 +0.50(+1.84%)
Nov 30, 2022 27.20 0 +0.00(+0.00%)
Nov 29, 2022 27.20 27.29 27.20 27.20 900 -0.09(-0.33%)
Nov 28, 2022 27.21 27.29 27.21 27.29 400 +0.09(+0.33%)
Nov 25, 2022 27.20 27.20 27.20 27.20 350 +0.00(+0.00%)
Nov 23, 2022 27.21 27.30 27.20 27.20 2,499 +0.00(+0.00%)
Nov 22, 2022 27.20 27.30 27.20 27.20 1,400 +0.00(+0.00%)
Nov 21, 2022 27.20 27.20 27.20 27.20 100 -0.38(-1.38%)
Nov 18, 2022 27.10 27.58 27.10 27.58 700 +0.51(+1.88%)
Nov 17, 2022 26.96 27.07 26.96 27.07 400 +0.32(+1.20%)
Nov 09, 2022 26.75 0 -0.25(-0.93%)
Oct 17, 2022 27.00 42 -0.40(-1.46%)
Oct 04, 2022 27.40 0 +0.00(+0.00%)
Oct 03, 2022 27.25 27.40 27.25 27.40 200 +0.79(+2.97%)
Sep 30, 2022 26.76 26.76 26.61 26.61 1,322 -0.24(-0.89%)
Sep 29, 2022 26.85 26.85 26.85 26.85 100 +0.00(+0.00%)
Sep 27, 2022 26.85 0 -0.15(-0.56%)
Sep 26, 2022 27.00 27.00 27.00 27.00 500 -0.26(-0.95%)
Sep 23, 2022 27.40 27.90 27.26 27.26 500 -0.24(-0.87%)
Sep 16, 2022 27.50 0 -0.01(-0.04%)
Sep 09, 2022 27.51 0 +0.18(+0.66%)
Sep 06, 2022 27.33 0 -0.42(-1.51%)
Sep 02, 2022 27.76 27.76 27.75 27.75 400 -0.25(-0.89%)
Sep 01, 2022 28.00 28.00 28.00 28.00 100 -0.23(-0.80%)
Aug 29, 2022 28.23 0 -0.01(-0.05%)
Aug 24, 2022 28.24 0 +0.00(+0.00%)
Aug 17, 2022 28.24 0 +0.52(+1.88%)
Aug 12, 2022 27.72 0 +0.21(+0.76%)
Aug 09, 2022 27.51 0 -0.53(-1.89%)
Aug 05, 2022 28.04 0 +0.52(+1.89%)
Aug 03, 2022 27.52 0 -0.46(-1.64%)
Aug 02, 2022 27.98 27.98 27.98 27.98 100 -0.07(-0.25%)
Aug 01, 2022 28.04 28.05 28.04 28.05 506 +0.50(+1.81%)
Jul 29, 2022 27.90 28.00 27.55 27.55 1,100 -0.40(-1.43%)
Jul 28, 2022 27.89 27.95 27.89 27.95 210 +0.03(+0.10%)
Jul 27, 2022 27.92 27.92 27.92 27.92 100 +0.37(+1.35%)
Jul 26, 2022 28.03 28.03 27.55 27.55 400 -0.84(-2.94%)
Jul 25, 2022 28.50 28.50 28.39 28.39 200 +1.14(+4.17%)
Jul 14, 2022 27.25 0 -0.75(-2.68%)
Jun 22, 2022 28.00 0 +0.00(+0.00%)
Jun 17, 2022 28.00 0 -0.50(-1.75%)
Jun 16, 2022 28.50 28.50 28.50 28.50 200 +0.00(+0.00%)
Jun 13, 2022 28.50 0 -0.75(-2.56%)
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.