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 (%)
Jan 30, 2015 4.016 4.090 3.988 4.062 21,452 +0.06(+1.62%)
Jan 29, 2015 4.062 4.062 3.998 3.998 12,561 -0.04(-0.92%)
Jan 28, 2015 4.062 4.062 3.998 4.035 13,052 -0.03(-0.68%)
Jan 27, 2015 4.062 4.062 4.016 4.062 5,137 +0.05(+1.15%)
Jan 26, 2015 4.062 4.062 4.016 4.016 11,346 -0.05(-1.14%)
Jan 23, 2015 4.071 4.090 4.044 4.062 13,060 +0.01(+0.23%)
Jan 22, 2015 4.016 4.062 4.016 4.053 10,400 +0.01(+0.23%)
Jan 21, 2015 4.071 4.071 4.016 4.044 7,424 -0.01(-0.23%)
Jan 20, 2015 3.998 4.071 3.998 4.053 29,633 +0.02(+0.46%)
Jan 16, 2015 4.062 4.062 4.016 4.035 3,737 +0.04(+0.92%)
Jan 15, 2015 4.016 4.035 3.988 3.998 19,608 -0.02(-0.46%)
Jan 14, 2015 4.044 4.044 3.998 4.016 10,639 +0.00(+0.00%)
Jan 13, 2015 4.044 4.062 4.007 4.016 41,963 -0.02(-0.46%)
Jan 12, 2015 4.071 4.071 4.035 4.035 5,035 -0.01(-0.23%)
Jan 09, 2015 4.071 4.071 4.044 4.044 1,952 +0.00(+0.00%)
Jan 08, 2015 4.099 4.099 4.035 4.044 8,094 -0.02(-0.45%)
Jan 07, 2015 4.081 4.083 4.025 4.062 10,667 +0.02(+0.46%)
Jan 06, 2015 4.090 4.099 4.044 4.044 6,714 -0.03(-0.68%)
Jan 05, 2015 4.090 4.090 4.071 4.071 1,023 +0.00(+0.00%)
Jan 02, 2015 4.090 4.090 4.065 4.071 6,336 -0.01(-0.23%)
Dec 31, 2014 4.062 4.081 4.081 4.081 8,123 +0.04(+0.91%)
Dec 30, 2014 4.062 4.062 4.016 4.044 11,876 +0.00(+0.00%)
Dec 29, 2014 4.062 4.062 4.016 4.044 30,402 -0.02(-0.45%)
Dec 26, 2014 4.081 4.099 4.016 4.062 4,524 +0.01(+0.23%)
Dec 24, 2014 4.062 4.053 4.053 4.053 8,773 +0.03(+0.69%)
Dec 23, 2014 4.099 4.136 3.998 4.025 102,043 -0.09(-2.24%)
Dec 22, 2014 4.127 4.136 4.081 4.118 6,017 +0.02(+0.45%)
Dec 19, 2014 4.108 4.108 4.081 4.099 1,584 -0.01(-0.22%)
Dec 18, 2014 4.108 4.124 4.090 4.108 2,831 +0.01(+0.23%)
Dec 17, 2014 4.035 4.099 4.035 4.099 14,271 +0.02(+0.45%)
Dec 16, 2014 4.108 4.118 4.081 4.081 14,170 -0.03(-0.67%)
Dec 15, 2014 4.192 4.192 4.062 4.108 24,234 +0.00(+0.00%)
Dec 12, 2014 4.136 4.136 4.071 4.108 3,851 +0.00(+0.00%)
Dec 11, 2014 4.099 4.108 4.053 4.108 12,372 -0.02(-0.45%)
Dec 10, 2014 4.109 4.127 4.071 4.127 2,309 +0.04(+0.90%)
Dec 09, 2014 4.053 4.099 4.053 4.090 2,745 -0.01(-0.23%)
Dec 08, 2014 4.108 4.108 4.062 4.099 9,859 +0.00(+0.00%)
Dec 05, 2014 4.108 4.108 4.035 4.099 8,804 +0.03(+0.68%)
Dec 04, 2014 4.108 4.108 4.062 4.071 7,106 -0.01(-0.23%)
Dec 03, 2014 4.155 4.155 4.071 4.081 23,539 -0.03(-0.67%)
Dec 02, 2014 4.108 4.127 4.108 4.108 26,395 -0.03(-0.67%)
Dec 01, 2014 4.127 4.145 4.074 4.136 20,819 +0.00(+0.09%)
Nov 28, 2014 4.136 4.136 4.114 4.132 2,090 +0.04(+1.04%)
Nov 26, 2014 4.108 4.090 4.090 4.090 17,113 -0.02(-0.45%)
Nov 25, 2014 4.099 4.127 4.071 4.108 12,722 +0.03(+0.68%)
Nov 24, 2014 4.090 4.090 4.071 4.081 10,455 +0.01(+0.28%)
Nov 21, 2014 4.090 4.090 4.062 4.069 695 -0.00(-0.05%)
Nov 20, 2014 4.108 4.108 4.062 4.071 25,490 -0.02(-0.45%)
Nov 19, 2014 4.118 4.118 4.081 4.090 7,135 -0.03(-0.67%)
Nov 18, 2014 4.081 4.144 4.071 4.118 24,338 +0.02(+0.45%)
Nov 17, 2014 4.062 4.099 4.025 4.099 5,636 +0.02(+0.45%)
Nov 14, 2014 4.062 4.081 4.056 4.081 2,426 +0.00(+0.02%)
Nov 13, 2014 4.062 4.090 4.062 4.080 2,950 -0.01(-0.25%)
Nov 12, 2014 4.107 4.108 4.062 4.090 14,168 +0.00(+0.00%)
Nov 11, 2014 4.090 4.090 4.071 4.090 3,713 +0.03(+0.68%)
Nov 10, 2014 4.062 4.062 4.062 4.062 11,932 -0.01(-0.23%)
Nov 07, 2014 4.062 4.071 4.007 4.071 25,132 -0.01(-0.23%)
Nov 06, 2014 4.081 4.081 4.053 4.081 5,097 +0.00(+0.00%)
Nov 05, 2014 4.062 4.081 4.044 4.081 196,832 +0.03(+0.68%)
Nov 04, 2014 4.062 4.062 4.044 4.053 14,596 -0.01(-0.23%)
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.