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 31, 2019 6.952 6.970 6.814 6.887 19,113 -0.04(-0.53%)
Jan 30, 2019 6.823 6.943 6.804 6.924 17,437 +0.07(+1.08%)
Jan 29, 2019 7.035 7.175 6.850 6.850 29,987 -0.14(-1.98%)
Jan 28, 2019 6.934 7.063 6.901 6.989 21,077 +0.17(+2.44%)
Jan 25, 2019 6.758 6.915 6.569 6.823 43,217 -0.04(-0.54%)
Jan 24, 2019 6.989 6.989 6.804 6.860 13,293 -0.12(-1.72%)
Jan 23, 2019 6.980 7.155 6.897 6.980 7,553 -0.01(-0.13%)
Jan 22, 2019 7.054 7.358 6.915 6.989 76,993 -0.12(-1.69%)
Jan 18, 2019 6.814 7.192 6.814 7.109 103,764 +0.29(+4.19%)
Jan 17, 2019 6.749 6.869 6.749 6.823 32,137 +0.02(+0.27%)
Jan 16, 2019 6.878 6.878 6.749 6.804 24,154 -0.06(-0.94%)
Jan 15, 2019 6.952 6.952 6.804 6.869 9,837 -0.09(-1.33%)
Jan 14, 2019 7.035 7.118 6.943 6.961 56,445 -0.13(-1.82%)
Jan 11, 2019 6.906 7.118 6.869 7.090 28,486 +0.11(+1.59%)
Jan 10, 2019 7.026 7.174 6.924 6.980 19,053 -0.11(-1.56%)
Jan 09, 2019 7.166 7.166 6.573 7.090 202,783 +0.00(+0.00%)
Jan 08, 2019 7.155 7.201 7.028 7.090 7,449 +0.00(+0.00%)
Jan 07, 2019 7.017 7.192 6.991 7.090 14,349 +0.03(+0.39%)
Jan 04, 2019 7.035 7.127 6.841 7.063 23,287 +0.10(+1.46%)
Jan 03, 2019 7.090 7.201 6.924 6.961 18,856 -0.14(-1.95%)
Jan 02, 2019 6.638 7.100 6.638 7.100 180,398 +0.43(+6.51%)
Dec 31, 2018 6.712 6.878 6.666 6.666 61,522 -0.07(-1.10%)
Dec 28, 2018 6.675 6.850 6.583 6.740 41,051 +0.09(+1.39%)
Dec 27, 2018 6.657 6.832 6.555 6.647 358,860 -0.08(-1.23%)
Dec 26, 2018 6.601 6.860 6.601 6.730 39,116 +0.18(+2.82%)
Dec 24, 2018 6.592 6.980 6.112 6.546 85,893 -0.19(-2.88%)
Dec 21, 2018 6.786 6.952 6.703 6.740 70,295 -0.06(-0.95%)
Dec 20, 2018 7.007 7.127 6.647 6.804 35,899 -0.19(-2.77%)
Dec 19, 2018 7.054 7.146 6.878 6.998 20,733 -0.02(-0.26%)
Dec 18, 2018 7.266 7.318 7.017 7.017 60,223 -0.19(-2.69%)
Dec 17, 2018 7.340 7.386 6.934 7.211 67,938 -0.16(-2.13%)
Dec 14, 2018 7.303 7.469 7.063 7.367 24,587 +0.06(+0.88%)
Dec 13, 2018 7.200 7.377 7.100 7.303 19,616 -0.12(-1.62%)
Dec 12, 2018 7.469 7.524 7.118 7.423 13,726 +0.03(+0.37%)
Dec 11, 2018 7.441 7.580 7.395 7.395 7,223 -0.04(-0.50%)
Dec 10, 2018 7.644 7.663 7.349 7.432 25,587 -0.20(-2.66%)
Dec 07, 2018 7.700 7.700 7.506 7.635 19,713 -0.01(-0.12%)
Dec 06, 2018 7.635 7.986 7.617 7.644 12,833 +0.00(+0.00%)
Dec 04, 2018 7.848 7.940 7.635 7.644 68,996 -0.20(-2.59%)
Dec 03, 2018 7.700 7.986 7.700 7.848 19,596 +0.21(+2.78%)
Nov 30, 2018 7.663 7.931 7.589 7.635 47,658 -0.04(-0.48%)
Nov 29, 2018 7.857 7.921 7.672 7.672 18,496 -0.18(-2.24%)
Nov 28, 2018 7.774 8.060 7.672 7.848 13,352 +0.07(+0.95%)
Nov 27, 2018 7.820 7.820 7.672 7.774 27,059 -0.07(-0.94%)
Nov 26, 2018 8.041 8.041 7.811 7.848 10,595 -0.18(-2.19%)
Nov 23, 2018 7.912 8.051 7.880 8.023 8,448 +0.06(+0.70%)
Nov 21, 2018 7.968 7.968 7.968 0 +0.26(+3.35%)
Nov 20, 2018 7.875 8.047 7.709 7.709 8,297 -0.17(-2.11%)
Nov 19, 2018 7.884 8.069 7.783 7.875 12,823 +0.02(+0.24%)
Nov 16, 2018 7.903 8.051 7.654 7.857 25,453 -0.08(-1.05%)
Nov 15, 2018 7.746 7.968 7.681 7.940 17,657 +0.15(+1.90%)
Nov 14, 2018 7.940 7.977 7.739 7.792 14,207 -0.09(-1.17%)
Nov 13, 2018 7.986 7.986 7.694 7.884 8,968 -0.05(-0.58%)
Nov 12, 2018 7.940 8.078 7.931 7.931 9,857 -0.03(-0.35%)
Nov 09, 2018 7.894 8.125 7.820 7.958 33,902 +0.06(+0.70%)
Nov 08, 2018 7.211 7.921 7.211 7.903 22,373 -0.01(-0.12%)
Nov 07, 2018 7.968 8.051 7.783 7.912 16,028 -0.08(-1.04%)
Nov 06, 2018 8.041 8.069 7.920 7.995 8,594 -0.04(-0.46%)
Nov 05, 2018 8.078 8.078 7.958 8.032 20,374 +0.00(+0.00%)
Nov 02, 2018 7.884 8.078 7.737 8.032 43,650 +0.19(+2.47%)
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.