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

Cornerstone Community Bancorp (OP: CRSB )

29.25 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, May 22, 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 20, 2024 29.25 0 +0.00(+0.00%)
May 13, 2024 29.25 0 +0.05(+0.17%)
May 08, 2024 29.20 0 -0.30(-1.02%)
May 07, 2024 29.50 29.50 29.50 29.50 100 +0.00(+0.00%)
May 06, 2024 29.65 29.75 29.50 29.50 1,200 +0.00(+0.00%)
May 03, 2024 29.50 29.50 29.50 29.50 100 +0.00(+0.00%)
May 02, 2024 29.50 29.50 29.50 29.50 200 +0.49(+1.69%)
Apr 30, 2024 29.01 0 -0.43(-1.46%)
Apr 29, 2024 29.44 29.44 29.44 29.44 100 +0.19(+0.65%)
Apr 26, 2024 29.00 29.25 29.00 29.25 2,650 +0.00(+0.00%)
Apr 24, 2024 29.25 25 +0.00(+0.00%)
Apr 22, 2024 29.25 0 +0.25(+0.86%)
Apr 19, 2024 29.10 29.10 29.00 29.00 1,000 -0.25(-0.85%)
Apr 18, 2024 29.25 29.25 29.25 29.25 800 +0.12(+0.43%)
Apr 16, 2024 29.12 0 -0.12(-0.43%)
Apr 15, 2024 29.25 29.25 29.25 29.25 100 +0.25(+0.86%)
Apr 08, 2024 29.00 0 -0.29(-0.99%)
Apr 05, 2024 29.29 29.29 29.29 29.29 100 +0.00(+0.00%)
Apr 04, 2024 29.29 29.29 29.29 29.29 100 +0.29(+1.00%)
Apr 03, 2024 29.10 29.10 29.00 29.00 200 -0.50(-1.69%)
Apr 01, 2024 29.50 0 +0.57(+1.97%)
Mar 28, 2024 28.93 28.93 28.93 28.93 500 -0.82(-2.76%)
Mar 27, 2024 29.75 29.75 29.75 29.75 200 +0.83(+2.87%)
Mar 25, 2024 28.92 0 -0.83(-2.79%)
Mar 13, 2024 29.75 0 +0.25(+0.85%)
Mar 08, 2024 29.50 0 +0.50(+1.72%)
Mar 07, 2024 29.00 29.00 29.00 29.00 500 +0.00(+0.00%)
Mar 05, 2024 29.00 0 +0.23(+0.80%)
Feb 27, 2024 28.77 0 -1.48(-4.89%)
Feb 22, 2024 30.25 0 +0.25(+0.83%)
Feb 20, 2024 30.00 0 +0.00(+0.00%)
Feb 16, 2024 30.00 30.00 30.00 30.00 200 +0.00(+0.00%)
Feb 15, 2024 30.00 30.00 30.00 30.00 339 -0.25(-0.83%)
Feb 14, 2024 30.00 30.25 30.00 30.25 1,670 +0.25(+0.83%)
Feb 13, 2024 30.00 30.10 30.00 30.00 63,275 -0.50(-1.64%)
Feb 12, 2024 30.75 30.75 30.50 30.50 3,750 -0.25(-0.81%)
Feb 07, 2024 30.75 0 -0.23(-0.74%)
Jan 29, 2024 30.98 50 +0.00(+0.00%)
Jan 26, 2024 30.85 30.98 30.50 30.98 950 +0.48(+1.57%)
Jan 25, 2024 30.50 30.50 30.50 30.50 1,200 +0.00(+0.00%)
Jan 24, 2024 29.19 30.50 28.95 30.50 800 +2.00(+7.02%)
Jan 22, 2024 28.50 0 +0.00(+0.00%)
Jan 12, 2024 28.50 0 -0.50(-1.72%)
Jan 03, 2024 29.00 0 +0.30(+1.05%)
Dec 27, 2023 28.70 0 +0.01(+0.03%)
Dec 26, 2023 28.45 28.69 28.45 28.69 400 +0.59(+2.10%)
Dec 21, 2023 28.10 1 -0.15(-0.53%)
Dec 20, 2023 28.25 28.25 28.25 28.25 200 +0.05(+0.18%)
Dec 19, 2023 28.20 28.20 28.20 28.20 100 +0.70(+2.55%)
Dec 13, 2023 27.50 0 -0.70(-2.48%)
Dec 12, 2023 28.20 28.20 28.20 28.20 100 +0.75(+2.73%)
Dec 06, 2023 27.45 0 -0.05(-0.18%)
Dec 04, 2023 27.50 0 +0.00(+0.00%)
Nov 29, 2023 27.50 0 +0.00(+0.00%)
Nov 20, 2023 27.50 0 +0.15(+0.55%)
Nov 16, 2023 27.35 0 +0.08(+0.29%)
Nov 13, 2023 27.27 0 +0.22(+0.81%)
Nov 02, 2023 27.05 0 +0.55(+2.08%)
Oct 31, 2023 26.50 0 -0.25(-0.93%)
Oct 30, 2023 27.05 27.05 26.75 26.75 423 -0.30(-1.11%)
Oct 27, 2023 27.05 27.05 27.05 27.05 535 +0.05(+0.20%)
Oct 26, 2023 27.00 27.00 27.00 27.00 188 -0.05(-0.20%)
Oct 25, 2023 27.05 27.05 27.05 27.05 100 +0.04(+0.15%)
Oct 20, 2023 27.01 0 -0.19(-0.70%)
Oct 17, 2023 27.20 0 +0.19(+0.70%)
Oct 11, 2023 27.01 0 +0.00(+0.00%)
Oct 03, 2023 27.01 0 +0.00(+0.00%)
Oct 02, 2023 27.01 27.01 27.01 27.01 578 +0.01(+0.04%)
Sep 26, 2023 27.00 0 -0.27(-0.99%)
Sep 21, 2023 27.27 0 -0.74(-2.64%)
Sep 20, 2023 28.01 28.01 28.01 28.01 100 +0.98(+3.63%)
Sep 06, 2023 27.03 0 -0.97(-3.46%)
Aug 22, 2023 28.00 0 -0.20(-0.71%)
Aug 15, 2023 28.20 0 +0.00(+0.00%)
Aug 09, 2023 28.20 0 +0.00(+0.00%)
Aug 08, 2023 28.00 28.20 28.00 28.20 200 +0.20(+0.71%)
Aug 04, 2023 28.00 0 -0.49(-1.72%)
Aug 03, 2023 28.49 28.49 28.49 28.49 200 +0.49(+1.75%)
Jul 31, 2023 28.00 0 +0.10(+0.36%)
Jul 28, 2023 27.90 27.90 27.90 27.90 700 +0.00(+0.00%)
Jul 27, 2023 27.90 27.90 27.90 27.90 1,000 +0.00(+0.00%)
Jul 26, 2023 27.00 27.90 27.00 27.90 300 +0.87(+3.22%)
Jul 24, 2023 27.03 0 +0.13(+0.48%)
Jul 21, 2023 26.90 26.90 26.60 26.90 2,610 -0.10(-0.37%)
Jul 20, 2023 27.00 27.00 27.00 27.00 100 +0.40(+1.50%)
Jul 19, 2023 26.60 26.60 26.60 26.60 600 +0.00(+0.00%)
Jul 18, 2023 26.60 26.60 26.60 26.60 400 -0.01(-0.04%)
Jul 17, 2023 26.61 26.61 26.61 26.61 400 +0.00(+0.00%)
Jul 14, 2023 28.00 28.00 26.61 26.61 700 +0.00(+0.00%)
Jul 13, 2023 26.61 26.61 26.61 26.61 323 -0.24(-0.89%)
Jul 12, 2023 26.61 26.85 26.41 26.85 1,500 +0.10(+0.37%)
Jul 11, 2023 26.75 26.75 26.75 26.75 300 +0.15(+0.56%)
Jul 07, 2023 26.60 0 +0.00(+0.00%)
Jul 06, 2023 26.60 26.60 26.60 26.60 450 +0.00(+0.00%)
Jun 28, 2023 26.60 0 +0.20(+0.76%)
Jun 20, 2023 26.40 0 +0.00(+0.00%)
Jun 16, 2023 26.40 26.40 26.40 26.40 770 -0.01(-0.04%)
Jun 15, 2023 26.41 26.41 26.41 26.41 300 +0.00(+0.00%)
Jun 14, 2023 26.41 26.41 26.41 26.41 200 +0.10(+0.38%)
Jun 09, 2023 26.31 0 +0.01(+0.04%)
Jun 08, 2023 26.30 26.30 26.30 26.30 300 +0.00(+0.00%)
Jun 07, 2023 26.30 26.30 26.30 26.30 800 +0.00(+0.00%)
Jun 05, 2023 26.30 0 -0.10(-0.38%)
Jun 02, 2023 27.00 27.00 26.40 26.40 6,300 -0.60(-2.22%)
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.