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 (%)
Jun 28, 2013 3.342 3.388 3.324 3.342 138,841 +0.04(+1.12%)
Jun 26, 2013 3.370 3.370 3.278 3.305 0 +0.01(+0.28%)
Jun 25, 2013 3.361 3.416 3.296 3.296 0 -0.03(-0.83%)
Jun 24, 2013 3.370 3.416 3.324 3.324 0 -0.07(-2.17%)
Jun 21, 2013 3.333 3.398 3.231 3.398 186,934 +0.17(+5.14%)
Jun 20, 2013 3.361 3.361 3.231 3.231 0 -0.12(-3.58%)
Jun 19, 2013 3.176 3.416 3.139 3.351 0 +0.18(+5.52%)
Jun 18, 2013 3.167 3.194 3.093 3.176 0 +0.06(+1.78%)
Jun 17, 2013 3.139 3.139 3.111 3.121 0 -0.01(-0.30%)
Jun 14, 2013 3.037 3.139 3.001 3.130 0 +0.10(+3.35%)
Jun 13, 2013 3.001 3.084 2.996 3.028 185,232 +0.03(+0.92%)
Jun 12, 2013 3.019 3.019 2.982 3.001 12,578 +0.00(+0.00%)
Jun 11, 2013 3.010 3.047 3.001 3.001 11,565 +0.01(+0.31%)
Jun 10, 2013 3.001 3.010 2.954 2.991 0 -0.01(-0.31%)
Jun 07, 2013 2.982 3.010 2.964 3.001 0 -0.01(-0.31%)
Jun 06, 2013 3.028 3.028 2.982 3.010 0 +0.06(+2.19%)
Jun 05, 2013 2.964 3.037 2.945 2.945 0 -0.06(-1.85%)
Jun 04, 2013 2.973 3.037 2.973 3.001 0 +0.01(+0.31%)
Jun 03, 2013 2.941 3.001 2.941 2.991 4,179 +0.00(+0.00%)
May 31, 2013 3.010 3.047 2.954 2.991 19,292 +0.00(+0.00%)
May 30, 2013 2.941 3.037 2.941 2.991 0 +0.06(+1.89%)
May 29, 2013 2.945 2.973 2.936 2.936 2,640 -0.03(-0.93%)
May 28, 2013 2.973 3.001 2.899 2.964 6,148 -0.02(-0.62%)
May 24, 2013 2.991 3.019 2.954 2.982 0 -0.04(-1.22%)
May 23, 2013 2.982 3.019 2.954 3.019 0 +0.05(+1.55%)
May 22, 2013 2.964 2.991 2.964 2.973 0 +0.00(+0.00%)
May 21, 2013 2.974 3.010 2.973 2.973 0 -0.03(-0.92%)
May 20, 2013 2.991 3.001 2.982 3.001 0 +0.03(+0.93%)
May 17, 2013 2.945 2.989 2.945 2.973 0 +0.01(+0.31%)
May 16, 2013 2.945 3.001 2.945 2.964 6,869 -0.01(-0.31%)
May 15, 2013 2.991 2.991 2.973 2.973 0 +0.01(+0.31%)
May 13, 2013 2.990 2.990 2.964 2.964 0 +0.00(+0.00%)
May 10, 2013 2.890 3.001 2.890 2.964 0 +0.00(+0.00%)
May 09, 2013 2.954 2.982 2.871 2.964 0 +0.03(+0.94%)
May 08, 2013 2.945 2.954 2.890 2.936 0 +0.01(+0.32%)
May 07, 2013 2.871 2.945 2.871 2.927 0 +0.00(+0.00%)
May 06, 2013 2.890 2.945 2.890 2.927 0 +0.03(+0.96%)
May 03, 2013 2.927 2.964 2.899 2.899 0 -0.02(-0.63%)
May 02, 2013 2.973 2.973 2.908 2.917 0 -0.08(-2.77%)
May 01, 2013 3.019 3.019 2.973 3.001 0 -0.06(-1.81%)
Apr 30, 2013 3.093 3.093 3.019 3.056 0 +0.01(+0.30%)
Apr 29, 2013 3.019 3.093 3.010 3.047 11,136 +0.00(+0.00%)
Apr 26, 2013 2.977 3.093 2.927 3.047 184,472 +0.06(+2.17%)
Apr 25, 2013 2.991 3.047 2.936 2.982 65,827 -0.03(-0.92%)
Apr 24, 2013 2.964 3.010 2.947 3.010 0 +0.02(+0.62%)
Apr 23, 2013 2.977 3.037 2.964 2.991 5,502 -0.04(-1.22%)
Apr 22, 2013 2.927 3.047 2.914 3.028 16,389 +0.10(+3.47%)
Apr 19, 2013 3.001 3.001 2.927 2.927 16,412 -0.02(-0.63%)
Apr 18, 2013 2.954 3.001 2.936 2.945 6,594 -0.02(-0.62%)
Apr 17, 2013 2.991 3.028 2.964 2.964 8,340 +0.00(+0.00%)
Apr 16, 2013 2.954 3.047 2.954 2.964 8,589 -0.04(-1.23%)
Apr 15, 2013 2.973 3.001 2.973 3.001 649 -0.00(-0.15%)
Apr 12, 2013 2.964 3.037 2.964 3.005 1,895 +0.02(+0.77%)
Apr 11, 2013 2.991 3.028 2.954 2.982 5,004 -0.02(-0.62%)
Apr 10, 2013 3.001 3.037 2.973 3.001 5,512 +0.04(+1.25%)
Apr 09, 2013 3.001 3.019 2.918 2.964 24,775 -0.06(-2.13%)
Apr 08, 2013 3.001 3.042 2.954 3.028 5,126 +0.05(+1.55%)
Apr 05, 2013 3.001 3.037 2.936 2.982 8,150 +0.02(+0.62%)
Apr 03, 2013 3.028 2.964 2.964 2.964 10,398 -0.03(-0.93%)
Apr 02, 2013 3.019 3.019 2.991 2.991 2,248 -0.01(-0.31%)
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.