Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cornerstone Community Bancorp (OP: CRSB )

28.51 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 26, 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 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.