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 29, 2016 4.681 4.755 4.478 4.653 9,218 +0.04(+0.80%)
Jan 28, 2016 4.635 4.635 4.349 4.616 39,305 +0.01(+0.20%)
Jan 27, 2016 4.653 4.690 4.367 4.607 3,025 +0.16(+3.53%)
Jan 26, 2016 4.620 4.939 4.441 4.450 23,922 -0.28(-5.86%)
Jan 25, 2016 4.767 4.939 4.644 4.727 10,000 +0.05(+0.99%)
Jan 22, 2016 4.662 4.764 4.625 4.681 20,801 +0.02(+0.40%)
Jan 21, 2016 4.653 4.662 4.625 4.662 7,951 +0.03(+0.60%)
Jan 20, 2016 4.625 4.653 4.540 4.635 43,375 +0.03(+0.60%)
Jan 19, 2016 4.709 4.709 4.505 4.607 6,569 -0.14(-2.92%)
Jan 15, 2016 4.755 4.745 4.745 4.745 22,421 -0.07(-1.53%)
Jan 14, 2016 4.847 4.865 4.773 4.819 7,937 -0.06(-1.32%)
Jan 13, 2016 5.004 5.004 4.884 4.884 1,990 -0.06(-1.13%)
Jan 12, 2016 5.032 5.032 4.939 4.940 3,785 -0.01(-0.18%)
Jan 11, 2016 5.004 5.004 4.949 4.949 1,191 -0.07(-1.47%)
Jan 08, 2016 5.022 5.022 4.904 5.022 10,889 +0.04(+0.74%)
Jan 07, 2016 4.949 4.995 4.949 4.986 5,946 -0.03(-0.55%)
Jan 06, 2016 4.995 5.013 4.986 5.013 8,651 +0.04(+0.74%)
Jan 05, 2016 4.949 4.986 4.949 4.976 3,917 +0.00(+0.00%)
Jan 04, 2016 4.995 4.995 4.893 4.976 63,070 +0.02(+0.37%)
Dec 31, 2015 4.967 4.958 4.958 4.958 2,382 +0.10(+2.09%)
Dec 28, 2015 4.912 4.856 4.856 4.856 4 -0.06(-1.29%)
Dec 24, 2015 4.995 4.920 4.920 4.920 1,299 -0.05(-0.95%)
Dec 23, 2015 4.949 4.967 4.893 4.967 9,742 +0.00(+0.00%)
Dec 22, 2015 4.939 4.967 4.939 4.967 682 +0.10(+2.09%)
Dec 21, 2015 4.960 4.972 4.865 4.865 3,430 -0.14(-2.77%)
Dec 18, 2015 4.939 5.004 4.939 5.004 12,472 +0.06(+1.31%)
Dec 17, 2015 4.967 4.967 4.939 4.939 13,459 -0.03(-0.56%)
Dec 16, 2015 4.986 4.986 4.967 4.967 5,150 -0.01(-0.19%)
Dec 15, 2015 5.032 5.032 4.976 4.976 959 -0.05(-0.91%)
Dec 14, 2015 4.976 5.022 4.976 5.022 5,114 +0.07(+1.48%)
Dec 11, 2015 4.992 4.995 4.949 4.949 1,177 -0.07(-1.47%)
Dec 10, 2015 4.939 5.022 4.939 5.022 2,455 +0.02(+0.37%)
Dec 09, 2015 5.004 5.004 5.004 5.004 110 +0.00(+0.00%)
Dec 08, 2015 5.004 5.004 5.004 5.004 112 +0.06(+1.12%)
Dec 07, 2015 4.949 5.022 4.948 4.949 4,964 -0.06(-1.11%)
Dec 04, 2015 5.004 5.004 5.004 5.004 1,281 +0.00(+0.00%)
Dec 03, 2015 4.948 5.004 4.948 5.004 433 +0.06(+1.12%)
Dec 02, 2015 4.930 4.986 4.930 4.949 55,912 -0.05(-0.92%)
Dec 01, 2015 4.986 5.032 4.921 4.995 48,159 +0.01(+0.19%)
Nov 30, 2015 4.847 4.986 4.847 4.986 54,697 +0.14(+2.86%)
Nov 27, 2015 4.847 4.847 4.847 4.847 179 -0.08(-1.69%)
Nov 25, 2015 4.912 4.930 4.930 4.930 4,440 +0.02(+0.38%)
Nov 24, 2015 4.921 4.921 4.912 4.912 2,025 -0.02(-0.37%)
Nov 23, 2015 4.939 4.949 4.930 4.930 4,570 -0.01(-0.19%)
Nov 20, 2015 4.956 4.976 4.939 4.939 34,917 -0.02(-0.37%)
Nov 19, 2015 4.930 4.958 4.930 4.958 6,388 +0.04(+0.75%)
Nov 18, 2015 4.949 4.954 4.921 4.921 5,037 -0.03(-0.56%)
Nov 17, 2015 4.930 4.949 4.912 4.949 4,348 +0.02(+0.37%)
Nov 16, 2015 4.930 4.930 4.930 4.930 137 -0.03(-0.56%)
Nov 13, 2015 4.930 4.958 4.893 4.958 20,387 +0.03(+0.56%)
Nov 12, 2015 4.930 4.937 4.930 4.930 5,007 +0.00(+0.00%)
Nov 11, 2015 4.912 4.949 4.912 4.930 14,999 +0.03(+0.57%)
Nov 10, 2015 4.918 4.918 4.893 4.902 1,462 +0.04(+0.76%)
Nov 09, 2015 4.856 4.865 4.856 4.865 379 +0.00(+0.00%)
Nov 06, 2015 4.838 4.893 4.838 4.865 11,697 +0.01(+0.19%)
Nov 05, 2015 4.856 4.884 4.829 4.856 33,248 +0.00(+0.00%)
Nov 04, 2015 4.856 4.893 4.856 4.856 23,258 +0.00(+0.00%)
Nov 03, 2015 4.856 4.875 4.829 4.856 11,921 +0.00(+0.00%)
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.