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 (%)
Oct 31, 2013 3.434 3.453 3.434 3.444 0 +0.00(+0.03%)
Oct 30, 2013 3.213 3.453 3.213 3.443 0 -0.01(-0.29%)
Oct 29, 2013 3.462 3.462 3.453 3.453 0 +0.00(+0.00%)
Oct 28, 2013 3.471 3.480 3.434 3.453 0 -0.04(-1.06%)
Oct 25, 2013 3.435 3.490 3.370 3.490 0 +0.02(+0.53%)
Oct 24, 2013 3.471 3.481 3.462 3.471 0 +0.00(+0.00%)
Oct 23, 2013 3.481 3.481 2.853 3.471 0 -0.01(-0.27%)
Oct 22, 2013 3.462 3.481 3.462 3.481 0 +0.04(+1.07%)
Oct 21, 2013 3.388 3.462 3.388 3.444 0 -0.02(-0.53%)
Oct 18, 2013 3.333 3.471 3.333 3.462 2,924 +0.02(+0.54%)
Oct 17, 2013 3.462 3.462 3.314 3.444 0 +0.02(+0.54%)
Oct 16, 2013 3.334 3.462 3.334 3.425 0 +0.03(+0.82%)
Oct 15, 2013 3.416 3.416 3.351 3.398 0 -0.02(-0.54%)
Oct 14, 2013 3.398 3.416 3.336 3.416 0 +0.00(+0.00%)
Oct 11, 2013 3.398 3.416 3.343 3.416 0 +0.01(+0.27%)
Oct 10, 2013 3.398 3.416 3.379 3.407 0 +0.01(+0.27%)
Oct 09, 2013 3.370 3.398 3.370 3.398 0 +0.03(+0.82%)
Oct 08, 2013 3.278 3.370 3.278 3.370 0 +0.08(+2.53%)
Oct 07, 2013 3.268 3.296 3.231 3.287 0 -0.01(-0.28%)
Oct 04, 2013 3.296 3.305 3.296 3.296 0 -0.01(-0.28%)
Oct 03, 2013 3.278 3.314 3.278 3.305 0 -0.02(-0.56%)
Oct 02, 2013 3.342 3.342 3.305 3.324 0 -0.02(-0.55%)
Oct 01, 2013 3.342 3.372 3.324 3.342 0 +0.00(+0.00%)
Sep 27, 2013 3.305 3.361 3.238 3.342 0 +0.04(+1.12%)
Sep 26, 2013 3.287 3.314 3.231 3.305 0 +0.06(+1.70%)
Sep 25, 2013 3.278 3.314 3.250 3.250 0 -0.02(-0.56%)
Sep 24, 2013 3.361 3.361 3.268 3.268 0 -0.08(-2.48%)
Sep 23, 2013 3.231 3.351 3.231 3.351 0 +0.00(+0.00%)
Sep 20, 2013 3.236 3.351 3.236 3.351 0 +0.07(+2.25%)
Sep 19, 2013 3.278 3.305 3.241 3.278 0 -0.09(-2.74%)
Sep 18, 2013 3.370 3.379 3.333 3.370 0 -0.02(-0.54%)
Sep 17, 2013 3.296 3.388 3.296 3.388 0 +0.10(+3.09%)
Sep 16, 2013 3.305 3.333 3.287 3.287 0 -0.02(-0.56%)
Sep 13, 2013 3.333 3.333 3.287 3.305 0 -0.05(-1.38%)
Sep 12, 2013 3.324 3.370 3.324 3.351 0 +0.02(+0.55%)
Sep 11, 2013 3.342 3.342 3.333 3.333 0 +0.00(+0.00%)
Sep 10, 2013 3.342 3.370 3.333 3.333 0 +0.00(+0.00%)
Sep 09, 2013 3.379 3.379 3.333 3.333 0 -0.04(-1.10%)
Sep 06, 2013 3.362 3.414 3.362 3.370 0 -0.04(-1.08%)
Sep 05, 2013 3.379 3.416 3.379 3.407 0 +0.00(+0.00%)
Sep 04, 2013 3.370 3.416 3.361 3.407 0 +0.00(+0.00%)
Sep 03, 2013 3.324 3.407 3.324 3.407 0 +0.04(+1.10%)
Aug 30, 2013 3.342 3.370 3.324 3.370 0 +0.01(+0.27%)
Aug 29, 2013 3.324 3.361 3.231 3.361 0 +0.01(+0.28%)
Aug 28, 2013 3.370 3.370 3.231 3.351 0 +0.00(+0.00%)
Aug 27, 2013 3.324 3.370 3.324 3.351 0 -0.01(-0.27%)
Aug 26, 2013 3.370 3.370 3.278 3.361 0 -0.01(-0.27%)
Aug 23, 2013 3.314 3.407 3.305 3.370 0 +0.00(+0.00%)
Aug 22, 2013 3.416 3.416 3.361 3.370 0 +0.01(+0.27%)
Aug 21, 2013 3.407 3.407 3.361 3.361 0 -0.06(-1.62%)
Aug 20, 2013 3.407 3.453 3.250 3.416 0 -0.01(-0.29%)
Aug 19, 2013 3.434 3.434 3.417 3.426 0 +0.07(+1.94%)
Aug 16, 2013 3.390 3.398 3.333 3.361 0 +0.01(+0.28%)
Aug 15, 2013 3.444 3.444 3.333 3.351 8,255 -0.05(-1.36%)
Aug 14, 2013 3.351 3.398 3.324 3.398 0 +0.03(+0.82%)
Aug 13, 2013 3.370 3.390 3.370 3.370 5,265 +0.02(+0.55%)
Aug 12, 2013 3.361 3.398 3.324 3.351 8,877 -0.04(-1.09%)
Aug 09, 2013 3.462 3.499 3.370 3.388 5,036 -0.04(-1.08%)
Aug 08, 2013 3.462 3.481 3.425 3.425 812 +0.01(+0.27%)
Aug 07, 2013 3.462 3.499 3.416 3.416 1,414 -0.02(-0.54%)
Aug 06, 2013 3.508 3.508 3.434 3.434 2,837 -0.07(-2.11%)
Aug 05, 2013 3.508 3.601 3.462 3.508 7,128 +0.02(+0.53%)
Aug 02, 2013 3.536 3.601 3.490 3.490 8,435 -0.03(-0.79%)
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.