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 (%)
Jun 29, 2017 14.60 14.60 14.60 20 +0.00(+0.00%)
Jun 23, 2017 14.60 14.60 14.60 0 +0.10(+0.69%)
Jun 22, 2017 14.50 14.50 14.50 14.50 600 +0.00(+0.00%)
Jun 19, 2017 14.50 14.50 14.50 93 -0.01(-0.03%)
Jun 14, 2017 14.51 14.51 14.51 0 -0.10(-0.68%)
Jun 08, 2017 14.61 14.61 14.61 0 +0.05(+0.38%)
Jun 07, 2017 14.72 14.72 14.55 14.55 1,500 -0.10(-0.68%)
Jun 06, 2017 14.65 14.65 14.65 14.65 500 -0.20(-1.35%)
Jun 05, 2017 14.85 14.85 14.85 14.85 100 -0.30(-1.98%)
Jun 02, 2017 14.82 15.15 14.82 15.15 450 +0.50(+3.41%)
Jun 01, 2017 14.65 14.65 14.65 14.65 1,000 +0.00(+0.00%)
May 31, 2017 14.65 14.65 14.65 14.65 4,000 -0.07(-0.51%)
May 26, 2017 14.72 14.72 14.72 0 +0.07(+0.51%)
May 25, 2017 14.65 14.65 14.65 14.65 1,000 -0.35(-2.33%)
May 23, 2017 15.00 15.00 15.00 0 +0.50(+3.45%)
May 22, 2017 14.75 15.00 14.50 14.50 1,250 +0.00(+0.00%)
May 18, 2017 14.50 14.50 14.50 0 +0.00(+0.00%)
May 17, 2017 15.05 15.05 14.50 14.50 2,700 -0.75(-4.92%)
May 16, 2017 15.99 15.99 15.15 15.25 1,150 -0.40(-2.56%)
May 15, 2017 15.73 15.73 15.65 15.65 600 +0.50(+3.30%)
May 08, 2017 15.15 15.15 15.15 0 -0.50(-3.19%)
May 04, 2017 15.65 15.65 15.65 0 +0.05(+0.32%)
May 02, 2017 15.60 15.60 15.60 0 +0.25(+1.63%)
May 01, 2017 15.60 15.60 15.35 15.35 1,100 +0.20(+1.32%)
Apr 28, 2017 15.00 15.25 15.00 15.15 800 +0.30(+2.02%)
Apr 27, 2017 14.50 14.85 14.50 14.85 1,800 +0.60(+4.21%)
Apr 26, 2017 14.00 14.25 14.00 14.25 2,900 +0.44(+3.20%)
Apr 25, 2017 13.80 13.81 13.70 13.81 800 +0.26(+1.90%)
Apr 24, 2017 13.20 13.55 13.20 13.55 530 +0.55(+4.23%)
Apr 21, 2017 13.00 13.00 13.00 13.00 200 -0.10(-0.76%)
Apr 12, 2017 13.10 13.10 13.10 0 +0.40(+3.15%)
Apr 10, 2017 12.70 12.70 12.70 0 -0.05(-0.39%)
Apr 05, 2017 12.75 12.75 12.75 0 -0.30(-2.30%)
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.