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

Community Bankers (NQ: ESXB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2015 5.250 5.400 5.250 5.400 50,499 +0.15(+2.86%)
Nov 27, 2015 5.250 5.250 5.250 5.250 166 -0.09(-1.69%)
Nov 25, 2015 5.320 5.340 5.340 5.340 4,100 +0.02(+0.38%)
Nov 24, 2015 5.330 5.330 5.320 5.320 1,870 -0.02(-0.37%)
Nov 23, 2015 5.350 5.360 5.340 5.340 4,220 -0.01(-0.19%)
Nov 20, 2015 5.368 5.390 5.350 5.350 32,237 -0.02(-0.37%)
Nov 19, 2015 5.340 5.370 5.340 5.370 5,898 +0.04(+0.75%)
Nov 18, 2015 5.360 5.366 5.330 5.330 4,651 -0.03(-0.56%)
Nov 17, 2015 5.340 5.360 5.320 5.360 4,015 +0.02(+0.37%)
Nov 16, 2015 5.340 5.340 5.340 5.340 127 -0.03(-0.56%)
Nov 13, 2015 5.340 5.370 5.300 5.370 18,823 +0.03(+0.56%)
Nov 12, 2015 5.340 5.348 5.340 5.340 4,623 +0.00(+0.00%)
Nov 11, 2015 5.320 5.360 5.320 5.340 13,848 +0.03(+0.56%)
Nov 10, 2015 5.327 5.327 5.300 5.310 1,350 +0.04(+0.76%)
Nov 09, 2015 5.260 5.270 5.260 5.270 350 +0.00(+0.00%)
Nov 06, 2015 5.240 5.300 5.240 5.270 10,800 +0.01(+0.19%)
Nov 05, 2015 5.260 5.290 5.230 5.260 30,696 +0.00(+0.00%)
Nov 04, 2015 5.260 5.300 5.260 5.260 21,473 +0.00(+0.00%)
Nov 03, 2015 5.260 5.280 5.230 5.260 11,006 +0.00(+0.00%)
Nov 02, 2015 5.260 5.280 5.200 5.260 48,290 +0.00(+0.00%)
Oct 30, 2015 5.260 5.270 5.250 5.260 22,228 +0.00(+0.00%)
Oct 29, 2015 5.260 5.270 5.220 5.260 24,652 -0.02(-0.38%)
Oct 28, 2015 5.230 5.290 5.230 5.280 4,622 +0.11(+2.13%)
Oct 27, 2015 5.230 5.230 5.170 5.170 3,021 -0.02(-0.39%)
Oct 26, 2015 5.220 5.250 5.170 5.190 16,686 -0.07(-1.33%)
Oct 23, 2015 5.200 5.499 5.200 5.260 12,061 +0.09(+1.74%)
Oct 22, 2015 5.180 5.180 5.130 5.170 17,692 +0.00(+0.00%)
Oct 21, 2015 5.180 5.180 5.150 5.170 11,369 -0.01(-0.19%)
Oct 20, 2015 5.140 5.180 5.140 5.180 11,308 +0.03(+0.58%)
Oct 19, 2015 5.020 5.150 5.000 5.150 48,636 +0.13(+2.59%)
Oct 16, 2015 5.140 5.140 5.020 5.020 2,153 -0.10(-1.95%)
Oct 15, 2015 5.130 5.150 5.010 5.120 4,147 +0.19(+3.87%)
Oct 14, 2015 4.961 4.961 4.929 4.929 2,046 +0.01(+0.19%)
Oct 13, 2015 4.920 4.920 4.920 4.920 152 -0.15(-2.96%)
Oct 12, 2015 5.035 5.070 5.010 5.070 3,030 +0.05(+1.00%)
Oct 09, 2015 5.020 5.020 5.000 5.020 6,099 +0.00(+0.00%)
Oct 08, 2015 5.000 5.140 5.000 5.020 1,753 +0.02(+0.40%)
Oct 07, 2015 5.060 5.060 4.960 5.000 3,680 -0.04(-0.79%)
Oct 06, 2015 5.000 5.040 4.920 5.040 30,538 +0.03(+0.60%)
Oct 05, 2015 5.000 5.070 4.900 5.010 58,883 +0.09(+1.83%)
Oct 02, 2015 4.950 4.980 4.900 4.920 1,884 +0.04(+0.82%)
Oct 01, 2015 5.060 5.060 4.880 4.880 21,346 -0.13(-2.59%)
Sep 30, 2015 5.010 5.040 4.980 5.010 6,770 +0.04(+0.80%)
Sep 29, 2015 4.990 4.990 4.970 4.970 442 +0.01(+0.20%)
Sep 28, 2015 4.770 4.970 4.770 4.960 5,201 -0.08(-1.59%)
Sep 25, 2015 4.940 5.040 4.940 5.040 733 +0.00(+0.00%)
Sep 24, 2015 5.080 5.110 5.040 5.040 5,077 -0.05(-0.98%)
Sep 23, 2015 5.090 5.090 4.960 5.090 1,460 +0.04(+0.69%)
Sep 22, 2015 5.040 5.100 4.891 5.055 4,731 -0.08(-1.46%)
Sep 21, 2015 5.150 5.150 5.060 5.130 984 -0.01(-0.19%)
Sep 18, 2015 5.060 5.140 5.030 5.140 20,606 +0.08(+1.58%)
Sep 17, 2015 5.060 5.150 5.060 5.060 2,923 +0.01(+0.20%)
Sep 16, 2015 5.040 5.060 5.040 5.050 400 +0.04(+0.80%)
Sep 15, 2015 5.110 5.110 4.860 5.010 5,521 -0.05(-0.99%)
Sep 14, 2015 5.060 5.060 5.060 5.060 2,610 +0.01(+0.20%)
Sep 11, 2015 5.060 5.086 4.930 5.050 1,238 -0.04(-0.79%)
Sep 10, 2015 5.060 5.090 5.000 5.090 2,811 +0.04(+0.79%)
Sep 09, 2015 5.060 5.060 5.050 5.050 544 +0.02(+0.40%)
Sep 08, 2015 5.010 5.090 4.970 5.030 34,116 -0.04(-0.79%)
Sep 04, 2015 5.020 5.070 5.070 5.070 900 -0.02(-0.39%)
Sep 03, 2015 5.090 5.150 5.050 5.090 6,805 +0.03(+0.59%)
Sep 02, 2015 5.090 5.090 5.055 5.060 2,717 +0.01(+0.20%)
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.