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 29, 2018 8.217 8.494 8.125 8.263 157,913 +0.00(+0.00%)
Jun 28, 2018 8.309 8.401 8.263 8.263 33,666 -0.05(-0.56%)
Jun 27, 2018 8.632 8.632 8.263 8.309 47,354 -0.37(-4.26%)
Jun 26, 2018 8.909 8.909 8.632 8.678 55,265 -0.23(-2.59%)
Jun 25, 2018 9.002 9.002 8.886 8.909 21,147 -0.18(-2.03%)
Jun 22, 2018 9.048 9.094 9.002 9.094 74,537 +0.00(+0.00%)
Jun 21, 2018 8.817 9.232 8.771 9.094 23,313 +0.32(+3.68%)
Jun 20, 2018 8.678 8.863 8.678 8.771 21,384 +0.05(+0.53%)
Jun 19, 2018 8.771 8.817 8.678 8.725 48,499 -0.05(-0.53%)
Jun 18, 2018 8.725 8.817 8.632 8.771 18,211 +0.09(+1.06%)
Jun 15, 2018 8.725 8.725 8.678 36,911 -0.05(-0.53%)
Jun 14, 2018 8.725 8.771 8.702 8.725 26,219 +0.00(+0.00%)
Jun 13, 2018 8.725 8.725 8.632 8.725 16,195 +0.00(+0.00%)
Jun 12, 2018 8.771 8.771 8.586 8.725 15,012 +0.00(+0.00%)
Jun 11, 2018 8.863 8.914 8.678 8.725 22,599 -0.09(-1.05%)
Jun 08, 2018 9.140 9.140 8.817 8.817 25,741 -0.28(-3.05%)
Jun 07, 2018 9.002 9.186 9.002 9.094 17,836 +0.14(+1.55%)
Jun 06, 2018 9.002 9.048 8.955 8.955 39,800 -0.09(-1.02%)
Jun 05, 2018 9.140 9.186 8.955 9.048 23,409 -0.14(-1.51%)
Jun 04, 2018 9.048 9.232 9.048 9.186 23,331 +0.09(+1.02%)
Jun 01, 2018 9.048 9.232 8.955 9.094 29,519 +0.09(+1.03%)
May 31, 2018 9.094 9.232 9.002 9.002 20,106 -0.05(-0.51%)
May 30, 2018 9.094 9.232 9.002 9.048 36,478 +0.00(+0.00%)
May 29, 2018 8.702 9.094 8.702 9.048 74,758 +0.32(+3.70%)
May 25, 2018 8.725 8.725 8.725 0 +0.18(+2.16%)
May 24, 2018 8.540 8.586 8.448 8.540 35,543 +0.00(+0.00%)
May 23, 2018 8.494 8.563 8.494 8.540 37,686 +0.05(+0.54%)
May 22, 2018 8.494 8.632 8.355 8.494 25,033 -0.05(-0.54%)
May 21, 2018 8.309 8.540 8.217 8.540 44,623 +0.23(+2.78%)
May 18, 2018 8.355 8.355 8.217 8.309 23,695 +0.00(+0.00%)
May 17, 2018 8.171 8.309 8.125 8.309 17,474 +0.18(+2.27%)
May 16, 2018 8.171 8.171 8.032 8.125 22,258 +0.00(+0.00%)
May 15, 2018 8.078 8.171 7.986 8.125 17,661 +0.09(+1.15%)
May 14, 2018 8.125 8.125 7.986 8.032 31,699 -0.05(-0.57%)
May 11, 2018 8.263 8.263 7.894 8.078 527,827 -0.09(-1.13%)
May 10, 2018 8.263 8.263 8.125 8.171 9,395 -0.05(-0.56%)
May 09, 2018 8.263 8.263 8.125 8.217 34,997 +0.00(+0.00%)
May 08, 2018 8.217 8.309 8.125 8.217 7,081 -0.05(-0.56%)
May 07, 2018 8.309 8.401 8.263 8.263 19,034 +0.00(+0.00%)
May 04, 2018 7.986 8.309 7.926 8.263 47,227 +0.23(+2.87%)
May 03, 2018 7.903 8.032 7.903 8.032 10,327 -0.05(-0.57%)
May 02, 2018 8.171 8.171 7.940 8.078 28,254 -0.05(-0.57%)
May 01, 2018 7.986 8.125 7.894 8.125 546,417 +0.09(+1.15%)
Apr 30, 2018 8.032 8.101 7.940 8.032 10,480 -0.05(-0.57%)
Apr 27, 2018 8.355 8.355 7.848 8.078 12,952 -0.23(-2.78%)
Apr 26, 2018 8.217 8.355 8.148 8.309 15,590 +0.05(+0.56%)
Apr 25, 2018 8.263 8.355 8.263 8.263 10,687 -0.05(-0.56%)
Apr 24, 2018 8.263 8.401 8.263 8.309 12,784 +0.05(+0.56%)
Apr 23, 2018 8.171 8.263 8.125 8.263 17,520 +0.09(+1.13%)
Apr 20, 2018 8.217 8.263 7.963 8.171 17,097 -0.09(-1.12%)
Apr 19, 2018 8.263 8.309 8.217 8.263 12,155 +0.00(+0.00%)
Apr 18, 2018 8.217 8.309 8.171 8.263 12,445 +0.05(+0.56%)
Apr 17, 2018 8.171 8.263 8.171 8.217 14,438 +0.09(+1.14%)
Apr 16, 2018 8.125 8.263 8.078 8.125 70,667 -0.05(-0.56%)
Apr 13, 2018 8.125 8.171 8.125 8.171 4,894 +0.00(+0.00%)
Apr 12, 2018 8.125 8.263 8.032 8.171 10,799 +0.09(+1.14%)
Apr 11, 2018 8.078 8.217 8.078 8.078 6,515 +0.00(+0.00%)
Apr 10, 2018 7.986 8.171 7.986 8.078 18,653 +0.05(+0.57%)
Apr 09, 2018 8.032 8.171 7.940 8.032 9,933 +0.05(+0.58%)
Apr 06, 2018 8.078 8.217 7.894 7.986 17,484 -0.09(-1.14%)
Apr 05, 2018 8.078 8.217 8.078 8.078 40,182 +0.09(+1.16%)
Apr 04, 2018 8.078 8.125 7.986 7.986 79,161 -0.09(-1.14%)
Apr 03, 2018 8.078 8.217 7.940 8.078 54,849 -0.14(-1.69%)
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.