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, 2021 6.986 7.083 6.909 7.006 123,668 +0.06(+0.84%)
Jan 28, 2021 6.996 6.996 6.899 6.948 72,881 -0.05(-0.69%)
Jan 27, 2021 6.889 6.996 6.812 6.996 121,962 +0.14(+1.98%)
Jan 26, 2021 6.948 6.956 6.792 6.860 71,448 -0.04(-0.56%)
Jan 25, 2021 6.899 6.967 6.773 6.899 78,002 -0.11(-1.52%)
Jan 22, 2021 6.802 7.025 6.729 7.006 87,392 +0.23(+3.44%)
Jan 21, 2021 6.928 6.928 6.773 6.773 54,921 -0.15(-2.10%)
Jan 20, 2021 6.948 6.967 6.851 6.919 45,218 -0.04(-0.56%)
Jan 19, 2021 6.996 7.064 6.928 6.957 36,114 -0.02(-0.28%)
Jan 15, 2021 7.045 7.083 6.957 6.977 49,673 -0.17(-2.44%)
Jan 14, 2021 7.045 7.210 6.990 7.151 30,684 +0.13(+1.80%)
Jan 13, 2021 7.054 7.064 6.967 7.025 31,010 -0.04(-0.55%)
Jan 12, 2021 7.045 7.103 6.986 7.064 30,645 +0.02(+0.28%)
Jan 11, 2021 6.919 7.064 6.919 7.045 30,931 +0.04(+0.55%)
Jan 08, 2021 6.914 7.083 6.865 7.006 40,295 +0.00(+0.00%)
Jan 07, 2021 7.025 7.103 6.957 7.006 124,299 +0.02(+0.28%)
Jan 06, 2021 6.763 7.181 6.763 6.986 129,300 +0.33(+4.96%)
Jan 05, 2021 6.792 6.860 6.627 6.657 107,003 -0.02(-0.29%)
Jan 04, 2021 6.521 6.763 6.521 6.676 64,716 +0.13(+1.93%)
Dec 31, 2020 6.550 6.550 6.550 69,703 -0.15(-2.17%)
Dec 30, 2020 6.715 6.826 6.695 6.695 69,703 -0.04(-0.58%)
Dec 29, 2020 6.938 6.938 6.647 6.734 57,932 -0.02(-0.29%)
Dec 28, 2020 6.802 6.851 6.676 6.754 62,116 -0.03(-0.43%)
Dec 24, 2020 7.006 7.006 6.744 6.783 23,393 +0.01(+0.14%)
Dec 23, 2020 6.695 6.817 6.695 6.773 41,830 +0.06(+0.87%)
Dec 22, 2020 6.695 6.831 6.618 6.715 32,284 +0.00(+0.00%)
Dec 21, 2020 6.608 6.773 6.608 6.715 55,990 +0.07(+1.02%)
Dec 18, 2020 6.957 6.957 6.589 6.647 186,635 -0.21(-3.11%)
Dec 17, 2020 6.812 6.870 6.710 6.860 30,595 +0.09(+1.29%)
Dec 16, 2020 6.880 6.880 6.754 6.773 40,440 -0.11(-1.55%)
Dec 15, 2020 6.715 6.948 6.715 6.880 43,887 +0.17(+2.60%)
Dec 14, 2020 6.676 6.812 6.676 6.705 48,049 +0.06(+0.88%)
Dec 11, 2020 6.754 6.773 6.472 6.647 110,270 -0.11(-1.58%)
Dec 10, 2020 6.608 6.763 6.608 6.754 41,120 +0.16(+2.35%)
Dec 09, 2020 6.695 6.739 6.501 6.598 98,433 -0.08(-1.16%)
Dec 08, 2020 6.744 6.812 6.657 6.676 67,690 -0.10(-1.43%)
Dec 07, 2020 6.773 6.809 6.647 6.773 68,066 +0.00(+0.00%)
Dec 04, 2020 6.521 6.792 6.521 6.773 74,613 +0.33(+5.12%)
Dec 03, 2020 6.395 6.530 6.307 6.443 70,834 +0.01(+0.23%)
Dec 02, 2020 6.259 6.540 6.259 6.428 56,448 +0.17(+2.71%)
Dec 01, 2020 6.336 6.443 6.230 6.259 46,456 -0.05(-0.77%)
Nov 30, 2020 6.433 6.511 6.268 6.307 32,975 -0.20(-3.13%)
Nov 27, 2020 6.608 6.657 6.365 6.511 15,355 -0.01(-0.15%)
Nov 25, 2020 6.298 6.550 6.259 6.521 28,237 -0.01(-0.15%)
Nov 24, 2020 6.307 6.584 6.307 6.530 48,191 +0.26(+4.18%)
Nov 23, 2020 6.268 6.414 6.220 6.268 66,480 +0.01(+0.16%)
Nov 20, 2020 6.210 6.268 6.066 6.259 32,978 -0.04(-0.62%)
Nov 19, 2020 6.307 6.317 6.113 6.298 32,744 +0.07(+1.09%)
Nov 18, 2020 6.278 6.355 6.201 6.230 65,920 +0.07(+1.09%)
Nov 17, 2020 6.220 6.451 6.008 6.162 272,634 -0.04(-0.62%)
Nov 16, 2020 6.268 6.460 6.153 6.201 112,181 +0.16(+2.71%)
Nov 13, 2020 5.826 6.100 5.802 6.037 81,863 +0.28(+4.84%)
Nov 12, 2020 5.826 5.826 5.691 5.759 184,855 -0.12(-1.96%)
Nov 11, 2020 5.864 5.883 5.691 5.874 59,682 +0.01(+0.16%)
Nov 10, 2020 5.864 5.960 5.797 5.864 142,952 +0.11(+1.84%)
Nov 09, 2020 6.047 6.047 5.653 5.759 196,906 +0.29(+5.27%)
Nov 06, 2020 5.557 5.557 5.403 5.470 26,317 -0.03(-0.52%)
Nov 05, 2020 5.432 5.561 5.432 5.499 34,112 +0.07(+1.24%)
Nov 04, 2020 5.557 5.665 5.409 5.432 16,376 -0.19(-3.42%)
Nov 03, 2020 5.605 5.710 5.605 5.624 70,040 +0.12(+2.09%)
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.