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 (%)
Nov 30, 2016 5.724 5.863 5.724 5.770 244,363 +0.14(+2.46%)
Nov 29, 2016 5.770 5.770 5.586 5.632 38,735 -0.09(-1.61%)
Nov 28, 2016 5.678 5.816 5.678 5.724 26,452 +0.00(+0.00%)
Nov 25, 2016 5.539 5.724 5.539 5.724 9,105 +0.14(+2.48%)
Nov 23, 2016 5.586 5.586 5.586 0 -0.01(-0.16%)
Nov 22, 2016 5.462 5.632 5.462 5.595 47,454 +0.10(+1.85%)
Nov 21, 2016 5.493 5.617 5.493 5.493 13,654 +0.00(+0.00%)
Nov 18, 2016 5.493 5.498 5.493 5.493 1,584 -0.02(-0.42%)
Nov 17, 2016 5.586 5.586 5.493 5.516 15,062 -0.02(-0.42%)
Nov 16, 2016 5.355 5.596 5.355 5.539 13,136 +0.18(+3.45%)
Nov 15, 2016 5.447 5.493 5.355 5.355 4,725 -0.14(-2.52%)
Nov 14, 2016 5.309 5.493 5.262 5.493 74,810 +0.23(+4.39%)
Nov 11, 2016 5.216 5.262 5.124 5.262 26,325 -0.05(-0.87%)
Nov 10, 2016 5.124 5.309 5.124 5.309 6,703 +0.18(+3.60%)
Nov 09, 2016 5.073 5.124 5.069 5.124 9,652 +0.09(+1.83%)
Nov 08, 2016 5.078 5.170 5.032 5.032 5,239 -0.05(-0.91%)
Nov 07, 2016 5.170 5.170 5.078 5.078 3,241 +0.00(+0.00%)
Nov 04, 2016 5.170 5.216 5.078 5.078 5,946 +0.00(+0.00%)
Nov 03, 2016 5.170 5.216 5.078 5.078 9,081 -0.14(-2.65%)
Nov 02, 2016 5.124 5.216 5.124 5.216 1,283 +0.14(+2.73%)
Nov 01, 2016 5.124 5.124 5.124 5.078 733 -0.14(-2.65%)
Oct 31, 2016 5.078 5.355 5.078 5.216 19,335 +0.17(+3.29%)
Oct 28, 2016 5.032 5.115 4.998 5.050 51,402 +0.05(+0.92%)
Oct 27, 2016 5.032 5.059 4.986 5.004 82,500 -0.03(-0.55%)
Oct 26, 2016 5.013 5.041 4.986 5.032 195,015 +0.03(+0.55%)
Oct 25, 2016 4.996 5.004 4.995 5.004 6,269 +0.01(+0.18%)
Oct 24, 2016 5.029 5.041 4.976 4.995 31,915 -0.01(-0.18%)
Oct 21, 2016 5.004 5.004 4.986 5.004 3,032 +0.00(+0.00%)
Oct 20, 2016 5.046 5.054 5.004 5.004 9,097 -0.00(-0.00%)
Oct 19, 2016 5.004 5.020 4.990 5.004 18,568 +0.00(+0.00%)
Oct 18, 2016 4.986 5.078 4.986 5.004 156,660 +0.02(+0.37%)
Oct 17, 2016 4.995 5.004 4.986 4.986 2,122 +0.00(+0.00%)
Oct 14, 2016 5.069 5.069 4.986 4.986 12,398 -0.01(-0.18%)
Oct 13, 2016 4.981 5.041 4.981 4.995 10,366 -0.00(-0.09%)
Oct 12, 2016 4.995 5.004 4.958 4.999 3,604 +0.01(+0.28%)
Oct 11, 2016 4.986 4.995 4.986 4.986 2,569 -0.01(-0.18%)
Oct 10, 2016 5.013 5.013 4.976 4.995 2,919 -0.06(-1.28%)
Oct 07, 2016 5.013 5.059 4.986 5.059 2,583 +0.03(+0.55%)
Oct 06, 2016 4.958 5.032 4.958 5.032 3,339 +0.07(+1.49%)
Oct 05, 2016 4.962 4.967 4.958 4.958 1,011 +0.00(+0.00%)
Oct 04, 2016 5.041 5.041 4.939 4.958 14,700 -0.04(-0.74%)
Oct 03, 2016 5.068 5.069 4.995 4.995 1,464 -0.01(-0.16%)
Sep 30, 2016 4.958 5.022 4.958 5.003 5,937 +0.04(+0.72%)
Sep 29, 2016 5.013 5.013 4.967 4.967 649 -0.03(-0.55%)
Sep 28, 2016 4.967 5.022 4.967 4.995 9,882 -0.03(-0.55%)
Sep 27, 2016 4.995 5.025 4.995 5.022 27,725 +0.04(+0.74%)
Sep 26, 2016 4.989 4.995 4.986 4.986 1,522 -0.04(-0.74%)
Sep 23, 2016 4.986 5.050 4.986 5.022 1,727 +0.04(+0.74%)
Sep 22, 2016 5.069 5.069 4.986 4.986 5,184 -0.05(-0.92%)
Sep 21, 2016 5.069 5.069 5.024 5.032 8,569 +0.05(+0.93%)
Sep 19, 2016 5.078 4.986 4.986 4.986 22 -0.08(-1.64%)
Sep 16, 2016 4.995 5.069 4.995 5.069 11,494 +0.07(+1.48%)
Sep 15, 2016 4.995 5.004 4.995 4.995 1,986 -0.01(-0.18%)
Sep 14, 2016 5.004 5.004 5.004 5.004 519 +0.01(+0.18%)
Sep 13, 2016 4.995 5.032 4.995 4.995 3,358 +0.01(+0.19%)
Sep 12, 2016 4.986 4.995 4.986 4.986 41,719 +0.00(+0.00%)
Sep 09, 2016 4.995 4.995 4.986 4.986 2,492 +0.00(+0.00%)
Sep 08, 2016 4.967 4.986 4.967 4.986 2,267 +0.02(+0.37%)
Sep 07, 2016 5.022 5.069 4.967 4.967 25,023 -0.01(-0.19%)
Sep 06, 2016 4.958 5.022 4.949 4.976 3,023 +0.00(+0.00%)
Sep 02, 2016 4.976 4.976 4.976 4.976 1,299 -0.05(-0.92%)
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.