OTC Markets OTCPK - Delayed Quote USD

Cornerstone Community Bancorp (CRSB)

Compare
26.50
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 26.50 26.50 26.50 26.50 26.50 -
Jan 8, 2025 26.55 26.55 26.50 26.50 26.50 200
Jan 7, 2025 26.55 26.55 26.55 26.55 26.55 -
Jan 6, 2025 26.55 26.55 26.55 26.55 26.55 -
Jan 3, 2025 26.55 26.55 26.55 26.55 26.55 -
Jan 2, 2025 26.55 26.55 26.55 26.55 26.55 -
Dec 31, 2024 26.55 26.55 26.55 26.55 26.55 -
Dec 30, 2024 26.55 26.55 26.55 26.55 26.55 -
Dec 27, 2024 26.55 26.55 26.55 26.55 26.55 -
Dec 26, 2024 26.55 26.55 26.55 26.55 26.55 -
Dec 24, 2024 26.55 26.55 26.55 26.55 26.55 -
Dec 23, 2024 26.55 26.55 26.55 26.55 26.55 -
Dec 20, 2024 26.55 26.55 26.55 26.55 26.55 -
Dec 19, 2024 26.55 26.55 26.55 26.55 26.55 400
Dec 18, 2024 26.80 26.80 26.80 26.80 26.80 -
Dec 17, 2024 26.80 26.80 26.80 26.80 26.80 -
Dec 16, 2024 26.80 26.80 26.80 26.80 26.80 400
Dec 13, 2024 27.00 27.00 27.00 27.00 27.00 -
Dec 12, 2024 27.00 27.00 27.00 27.00 27.00 -
Dec 11, 2024 27.00 27.00 27.00 27.00 27.00 -
Dec 10, 2024 26.55 27.00 26.55 27.00 27.00 1,200
Dec 9, 2024 27.25 27.25 27.25 27.25 27.25 -
Dec 6, 2024 27.25 27.25 27.25 27.25 27.25 -
Dec 5, 2024 27.25 27.25 27.25 27.25 27.25 -
Dec 4, 2024 27.25 27.25 27.25 27.25 27.25 -
Dec 3, 2024 27.25 27.25 27.25 27.25 27.25 -
Dec 2, 2024 27.00 27.25 27.00 27.25 27.25 2,000
Nov 29, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 27, 2024 27.00 27.00 27.00 27.00 27.00 8,300
Nov 26, 2024 26.25 26.25 26.25 26.25 26.25 -
Nov 25, 2024 26.25 26.25 26.25 26.25 26.25 4,000
Nov 22, 2024 26.95 26.95 26.95 26.95 26.95 -
Nov 21, 2024 26.95 26.95 26.95 26.95 26.95 -
Nov 20, 2024 26.95 26.95 26.95 26.95 26.95 -
Nov 19, 2024 26.95 26.95 26.95 26.95 26.95 -
Nov 18, 2024 26.95 27.00 26.95 26.95 26.95 900
Nov 15, 2024 25.75 25.75 25.75 25.75 25.75 -
Nov 14, 2024 25.75 25.75 25.75 25.75 25.75 -
Nov 13, 2024 26.08 26.51 25.75 25.75 25.75 10,100
Nov 12, 2024 26.26 26.26 26.26 26.26 26.26 -
Nov 11, 2024 26.26 26.26 26.26 26.26 26.26 100
Nov 8, 2024 26.02 26.02 26.02 26.02 26.02 -
Nov 7, 2024 26.02 26.02 26.02 26.02 26.02 400
Nov 6, 2024 26.49 26.50 26.49 26.50 26.50 200
Nov 5, 2024 26.00 26.00 26.00 26.00 26.00 500
Nov 4, 2024 26.00 26.00 26.00 26.00 26.00 -
Nov 1, 2024 26.00 26.00 26.00 26.00 26.00 500
Oct 31, 2024 26.25 26.25 26.25 26.25 26.25 -
Oct 30, 2024 26.25 26.25 26.25 26.25 26.25 -
Oct 29, 2024 26.25 26.25 26.25 26.25 26.25 -
Oct 28, 2024 26.25 26.25 26.25 26.25 26.25 -
Oct 25, 2024 26.25 26.25 26.25 26.25 26.25 -
Oct 24, 2024 26.25 26.25 26.25 26.25 26.25 -
Oct 23, 2024 26.00 26.25 26.00 26.25 26.25 600
Oct 22, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 21, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 18, 2024 27.00 27.00 27.00 27.00 27.00 -
Oct 17, 2024 27.00 27.00 27.00 27.00 27.00 100
Oct 16, 2024 27.50 27.50 27.50 27.50 27.50 300
Oct 15, 2024 27.01 27.01 27.01 27.01 27.01 100
Oct 14, 2024 27.50 27.50 27.50 27.50 27.50 100
Oct 11, 2024 27.00 27.00 27.00 27.00 27.00 200
Oct 10, 2024 26.66 26.66 26.66 26.66 26.66 -
Oct 9, 2024 26.66 26.66 26.66 26.66 26.66 -
Oct 8, 2024 26.66 26.66 26.66 26.66 26.66 -
Oct 7, 2024 26.66 26.66 26.66 26.66 26.66 -
Oct 4, 2024 26.75 26.75 26.66 26.66 26.66 3,800
Oct 3, 2024 26.65 26.65 26.65 26.65 26.65 -
Oct 2, 2024 26.65 26.65 26.65 26.65 26.65 -
Oct 1, 2024 26.65 26.65 26.65 26.65 26.65 -
Sep 30, 2024 26.65 26.65 26.65 26.65 26.65 -
Sep 27, 2024 26.65 26.65 26.65 26.65 26.65 -
Sep 26, 2024 26.74 27.05 26.65 26.65 26.65 13,500
Sep 25, 2024 26.74 26.74 26.74 26.74 26.74 -
Sep 24, 2024 26.25 26.74 26.25 26.74 26.74 300
Sep 23, 2024 27.00 27.00 26.56 27.00 27.00 2,800
Sep 20, 2024 26.56 26.56 26.56 26.56 26.56 -
Sep 19, 2024 27.00 27.00 26.56 26.56 26.56 2,000
Sep 18, 2024 26.98 26.98 26.98 26.98 26.98 -
Sep 17, 2024 26.50 27.00 26.50 26.98 26.98 1,300
Sep 16, 2024 26.04 26.69 26.04 26.14 26.14 2,000
Sep 13, 2024 26.00 26.00 26.00 26.00 26.00 -
Sep 12, 2024 26.00 26.00 26.00 26.00 26.00 1,000
Sep 11, 2024 26.00 26.00 26.00 26.00 26.00 1,200
Sep 10, 2024 25.25 25.25 25.25 25.25 25.25 -
Sep 9, 2024 25.25 25.25 25.25 25.25 25.25 1,000
Sep 6, 2024 25.25 25.25 25.25 25.25 25.25 -
Sep 5, 2024 25.25 25.25 25.25 25.25 25.25 -
Sep 4, 2024 25.25 25.25 25.25 25.25 25.25 100
Sep 3, 2024 25.75 25.75 25.75 25.75 25.75 -
Aug 30, 2024 25.75 25.75 25.75 25.75 25.75 -
Aug 29, 2024 25.75 25.75 25.75 25.75 25.75 200
Aug 28, 2024 25.90 25.90 25.90 25.90 25.90 -
Aug 27, 2024 25.90 25.90 25.90 25.90 25.90 -
Aug 26, 2024 25.90 25.90 25.90 25.90 25.90 -
Aug 23, 2024 24.75 25.90 24.75 25.90 25.90 1,300
Aug 22, 2024 25.00 25.00 25.00 25.00 25.00 7,400
Aug 21, 2024 25.27 25.27 25.27 25.27 25.27 100
Aug 20, 2024 25.00 25.00 25.00 25.00 25.00 1,600
Aug 19, 2024 25.02 25.05 25.00 25.00 25.00 6,100
Aug 16, 2024 25.75 25.75 25.75 25.75 25.75 100
Aug 15, 2024 26.42 26.42 26.42 26.42 26.42 -
Aug 14, 2024 26.42 26.42 26.42 26.42 26.42 -
Aug 13, 2024 26.42 26.42 26.42 26.42 26.42 100
Aug 12, 2024 24.90 24.90 24.90 24.90 24.90 100
Aug 9, 2024 24.10 24.10 24.10 24.10 24.10 3,600
Aug 8, 2024 25.01 25.01 25.00 25.00 25.00 400
Aug 7, 2024 26.25 26.25 26.25 26.25 26.25 -
Aug 6, 2024 26.25 26.25 26.25 26.25 26.25 -
Aug 5, 2024 26.25 26.25 26.25 26.25 26.25 -
Aug 2, 2024 26.50 26.50 26.25 26.25 26.25 400
Aug 1, 2024 28.75 29.00 27.00 27.00 27.00 5,000
Jul 31, 2024 29.00 29.00 29.00 29.00 29.00 1,400
Jul 30, 2024 29.00 29.00 29.00 29.00 29.00 -
Jul 29, 2024 29.00 29.00 29.00 29.00 29.00 600
Jul 26, 2024 28.98 28.98 28.98 28.98 28.98 100
Jul 25, 2024 29.00 29.00 29.00 29.00 29.00 600
Jul 24, 2024 29.00 29.00 29.00 29.00 29.00 -
Jul 23, 2024 28.80 29.00 28.75 29.00 29.00 3,600
Jul 22, 2024 29.00 29.00 29.00 29.00 29.00 -
Jul 19, 2024 29.00 29.00 29.00 29.00 29.00 -
Jul 18, 2024 28.90 29.24 28.90 29.00 29.00 1,300
Jul 17, 2024 28.50 28.50 28.50 28.50 28.50 -
Jul 16, 2024 28.50 28.50 28.50 28.50 28.50 -
Jul 15, 2024 28.50 28.50 28.50 28.50 28.50 -
Jul 12, 2024 28.50 28.50 28.50 28.50 28.50 -
Jul 11, 2024 28.50 28.50 28.50 28.50 28.50 -
Jul 10, 2024 28.50 28.50 28.50 28.50 28.50 -
Jul 9, 2024 28.50 28.50 28.50 28.50 28.50 500
Jul 8, 2024 28.50 29.00 28.25 29.00 29.00 1,200
Jul 5, 2024 28.50 28.50 28.50 28.50 28.50 -
Jul 3, 2024 28.50 28.50 28.50 28.50 28.50 400
Jul 2, 2024 28.58 28.75 28.58 28.75 28.75 900
Jul 1, 2024 28.51 28.51 28.51 28.51 28.51 -
Jun 28, 2024 28.51 28.51 28.51 28.51 28.51 -
Jun 27, 2024 28.51 28.51 28.51 28.51 28.51 -
Jun 26, 2024 28.51 28.51 28.51 28.51 28.51 3,500
Jun 25, 2024 28.50 28.50 28.50 28.50 28.50 -
Jun 24, 2024 28.50 28.50 28.50 28.50 28.50 -
Jun 21, 2024 28.50 28.50 28.50 28.50 28.50 -
Jun 20, 2024 28.50 28.50 28.50 28.50 28.50 -
Jun 18, 2024 28.50 28.50 28.50 28.50 28.50 100
Jun 17, 2024 28.50 28.50 28.50 28.50 28.50 -
Jun 14, 2024 28.59 28.59 28.50 28.50 28.50 1,600
Jun 13, 2024 28.50 28.50 28.50 28.50 28.50 -
Jun 12, 2024 28.50 28.50 28.50 28.50 28.50 17,400
Jun 11, 2024 29.00 29.00 29.00 29.00 29.00 -
Jun 10, 2024 29.00 29.00 29.00 29.00 29.00 -
Jun 7, 2024 29.00 29.00 29.00 29.00 29.00 -
Jun 6, 2024 29.09 29.09 29.00 29.00 29.00 400
Jun 5, 2024 29.09 29.10 29.09 29.10 29.10 1,000
Jun 4, 2024 29.08 29.09 29.08 29.08 29.08 11,100
Jun 3, 2024 29.08 29.08 29.08 29.08 29.08 -
May 31, 2024 29.08 29.08 29.08 29.08 29.08 200
May 30, 2024 29.08 29.08 29.08 29.08 29.08 -
May 29, 2024 29.08 29.08 29.08 29.08 29.08 -
May 28, 2024 29.08 29.08 29.08 29.08 29.08 200
May 24, 2024 29.25 29.25 29.25 29.25 29.25 -
May 23, 2024 29.08 29.25 29.08 29.25 29.25 800
May 22, 2024 29.25 29.25 29.25 29.25 29.25 100
May 21, 2024 29.25 29.25 29.25 29.25 29.25 -
May 20, 2024 29.44 29.44 29.25 29.25 29.25 400
May 17, 2024 29.25 29.25 29.25 29.25 29.25 -
May 16, 2024 29.25 29.25 29.25 29.25 29.25 -
May 15, 2024 29.25 29.25 29.25 29.25 29.25 -
May 14, 2024 29.25 29.25 29.25 29.25 29.25 -
May 13, 2024 29.25 29.25 29.25 29.25 29.25 200
May 10, 2024 29.20 29.20 29.20 29.20 29.20 -
May 9, 2024 29.20 29.20 29.20 29.20 29.20 -
May 8, 2024 29.50 29.50 29.20 29.20 29.20 22,800
May 7, 2024 29.50 29.50 29.50 29.50 29.50 100
May 6, 2024 29.65 29.75 29.50 29.50 29.50 1,200
May 3, 2024 29.50 29.50 29.50 29.50 29.50 100
May 2, 2024 29.50 29.50 29.50 29.50 29.50 200
May 1, 2024 29.01 29.01 29.01 29.01 29.01 -
Apr 30, 2024 29.01 29.01 29.01 29.01 29.01 2,000
Apr 29, 2024 29.44 29.44 29.44 29.44 29.44 100
Apr 26, 2024 29.00 29.25 29.00 29.25 29.25 2,700
Apr 25, 2024 29.25 29.25 29.25 29.25 29.25 -
Apr 24, 2024 29.25 29.30 29.25 29.25 29.25 1,700
Apr 23, 2024 29.25 29.25 29.25 29.25 29.25 -
Apr 22, 2024 29.25 29.25 29.25 29.25 29.25 6,200
Apr 19, 2024 29.10 29.10 29.00 29.00 29.00 1,000
Apr 18, 2024 29.25 29.25 29.25 29.25 29.25 800
Apr 17, 2024 29.13 29.13 29.13 29.13 29.13 -
Apr 16, 2024 29.13 29.13 29.13 29.13 29.13 100
Apr 15, 2024 29.25 29.25 29.25 29.25 29.25 100
Apr 12, 2024 29.00 29.00 29.00 29.00 29.00 -
Apr 11, 2024 29.00 29.00 29.00 29.00 29.00 100
Apr 10, 2024 29.00 29.00 29.00 29.00 29.00 -
Apr 9, 2024 29.00 29.00 29.00 29.00 29.00 -
Apr 8, 2024 29.00 29.00 29.00 29.00 29.00 100
Apr 5, 2024 29.29 29.29 29.29 29.29 29.29 100
Apr 4, 2024 29.29 29.29 29.29 29.29 29.29 100
Apr 3, 2024 29.10 29.10 29.00 29.00 29.00 200
Apr 2, 2024 29.50 29.50 29.50 29.50 29.50 -
Apr 1, 2024 29.00 29.50 29.00 29.50 29.50 500
Mar 28, 2024 28.93 28.93 28.93 28.93 28.93 500
Mar 27, 2024 29.75 29.75 29.75 29.75 29.75 200
Mar 26, 2024 28.92 28.92 28.92 28.92 28.92 -
Mar 25, 2024 28.92 28.92 28.92 28.92 28.92 2,500
Mar 22, 2024 29.75 29.75 29.75 29.75 29.75 -
Mar 21, 2024 29.75 29.75 29.75 29.75 29.75 -
Mar 20, 2024 29.75 29.75 29.75 29.75 29.75 -
Mar 19, 2024 29.75 29.75 29.75 29.75 29.75 -
Mar 18, 2024 29.75 29.75 29.75 29.75 29.75 -
Mar 15, 2024 29.75 29.75 29.75 29.75 29.75 -
Mar 14, 2024 29.75 29.75 29.75 29.75 29.75 -
Mar 13, 2024 29.50 29.75 29.50 29.75 29.75 2,100
Mar 12, 2024 29.50 29.50 29.50 29.50 29.50 -
Mar 11, 2024 29.50 29.50 29.50 29.50 29.50 -
Mar 8, 2024 29.50 29.50 29.50 29.50 29.50 1,200
Mar 7, 2024 29.00 29.00 29.00 29.00 29.00 500
Mar 6, 2024 29.00 29.00 29.00 29.00 29.00 -
Mar 5, 2024 29.00 29.00 29.00 29.00 29.00 1,100
Mar 4, 2024 28.77 28.77 28.77 28.77 28.77 -
Mar 1, 2024 28.77 28.77 28.77 28.77 28.77 -
Feb 29, 2024 28.77 28.77 28.77 28.77 28.77 -
Feb 28, 2024 28.77 28.77 28.77 28.77 28.77 -
Feb 27, 2024 29.75 29.75 28.77 28.77 28.77 700
Feb 26, 2024 30.25 30.25 30.25 30.25 30.25 -
Feb 23, 2024 30.25 30.25 30.25 30.25 30.25 -
Feb 22, 2024 29.75 30.25 29.50 30.25 30.25 2,900
Feb 21, 2024 30.00 30.00 30.00 30.00 30.00 -
Feb 20, 2024 30.00 30.00 29.76 30.00 30.00 3,600
Feb 16, 2024 30.00 30.00 30.00 30.00 30.00 200
Feb 15, 2024 30.00 30.00 30.00 30.00 30.00 300
Feb 14, 2024 30.00 30.25 30.00 30.25 30.25 1,700
Feb 13, 2024 30.00 30.10 30.00 30.00 30.00 63,300
Feb 12, 2024 30.75 30.75 30.50 30.50 30.50 3,800
Feb 9, 2024 30.75 30.75 30.75 30.75 30.75 -
Feb 8, 2024 30.75 30.75 30.75 30.75 30.75 -
Feb 7, 2024 30.85 30.85 30.75 30.75 30.75 300
Feb 6, 2024 30.98 30.98 30.98 30.98 30.98 -
Feb 5, 2024 30.98 30.98 30.98 30.98 30.98 -
Feb 2, 2024 30.98 30.98 30.98 30.98 30.98 -
Feb 1, 2024 30.98 30.98 30.98 30.98 30.98 -
Jan 31, 2024 30.98 30.98 30.98 30.98 30.98 -
Jan 30, 2024 30.98 30.98 30.98 30.98 30.98 -
Jan 29, 2024 30.98 30.98 30.98 30.98 30.98 600
Jan 26, 2024 30.50 30.98 30.50 30.98 30.98 1,000
Jan 25, 2024 30.50 30.50 30.50 30.50 30.50 1,200
Jan 24, 2024 28.95 30.50 28.95 30.50 30.50 800
Jan 23, 2024 28.50 28.50 28.50 28.50 28.50 -
Jan 22, 2024 28.50 28.50 28.50 28.50 28.50 1,000
Jan 19, 2024 28.50 28.50 28.50 28.50 28.50 -
Jan 18, 2024 28.50 28.50 28.50 28.50 28.50 -
Jan 17, 2024 28.50 28.50 28.50 28.50 28.50 -
Jan 16, 2024 28.50 28.50 28.50 28.50 28.50 -
Jan 12, 2024 28.50 28.50 28.50 28.50 28.50 400
Jan 11, 2024 29.00 29.00 29.00 29.00 29.00 -

Related Tickers

GVYB Golden Valley Bancshares, Inc.
17.15
0.00%
 
FSBW FS Bancorp, Inc.
38.52
-4.25%
 
FSBC Five Star Bancorp
28.41
-4.21%
 
PBAM Private Bancorp of America, Inc.
56.00
-1.30%
 
OPBK OP Bancorp
14.61
-3.18%
 
BCAL California BanCorp.
14.91
-4.05%
 
BANC Banc of California, Inc.
14.86
-4.38%