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, 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%)
Nov 02, 2020 5.259 5.509 5.259 5.509 21,965 +0.26(+4.95%)
Oct 30, 2020 5.422 5.460 5.220 5.249 43,480 +0.20(+4.00%)
Oct 29, 2020 4.970 5.114 4.961 5.047 96,837 +0.04(+0.77%)
Oct 28, 2020 5.110 5.110 4.985 5.009 21,714 -0.12(-2.43%)
Oct 27, 2020 5.105 5.211 5.037 5.134 120,153 +0.00(+0.00%)
Oct 26, 2020 5.374 5.374 4.999 5.134 55,992 -0.05(-0.93%)
Oct 23, 2020 5.095 5.311 5.039 5.182 98,402 +0.13(+2.67%)
Oct 22, 2020 4.989 5.124 4.864 5.047 389,420 +0.08(+1.55%)
Oct 21, 2020 4.970 4.999 4.922 4.970 24,157 +0.00(+0.00%)
Oct 20, 2020 4.980 5.037 4.932 4.970 15,011 +0.03(+0.58%)
Oct 19, 2020 4.961 5.037 4.874 4.941 20,825 -0.02(-0.39%)
Oct 16, 2020 4.951 4.999 4.893 4.961 41,087 -0.04(-0.77%)
Oct 15, 2020 4.874 4.999 4.864 4.999 40,543 +0.08(+1.56%)
Oct 14, 2020 4.989 4.999 4.913 4.922 15,689 -0.05(-0.97%)
Oct 13, 2020 5.057 5.057 4.941 4.970 26,873 -0.05(-0.96%)
Oct 12, 2020 5.076 5.162 4.989 5.018 58,550 -0.07(-1.32%)
Oct 09, 2020 5.037 5.114 5.028 5.086 73,021 +0.00(+0.00%)
Oct 08, 2020 5.095 5.134 4.941 5.086 37,483 +0.04(+0.76%)
Oct 07, 2020 4.980 5.095 4.961 5.047 26,980 +0.11(+2.14%)
Oct 06, 2020 5.028 5.134 4.922 4.941 40,262 -0.04(-0.77%)
Oct 05, 2020 5.066 5.066 4.941 4.980 59,955 +0.02(+0.39%)
Oct 02, 2020 4.826 5.057 4.826 4.961 35,054 +0.06(+1.18%)
Oct 01, 2020 4.884 4.932 4.836 4.903 25,907 +0.02(+0.39%)
Sep 30, 2020 4.845 4.941 4.845 4.884 11,247 +0.02(+0.40%)
Sep 29, 2020 4.855 4.884 4.749 4.864 18,628 -0.02(-0.39%)
Sep 28, 2020 4.922 4.999 4.864 4.884 25,959 +0.07(+1.40%)
Sep 25, 2020 4.768 4.884 4.768 4.816 88,728 +0.06(+1.21%)
Sep 24, 2020 4.739 4.778 4.720 4.759 28,698 +0.01(+0.20%)
Sep 23, 2020 4.788 4.941 4.720 4.749 53,015 -0.04(-0.80%)
Sep 22, 2020 4.893 4.893 4.759 4.788 44,860 -0.14(-2.92%)
Sep 21, 2020 4.874 4.980 4.797 4.932 76,536 -0.05(-0.97%)
Sep 18, 2020 4.989 4.999 4.922 4.980 110,885 +0.07(+1.37%)
Sep 17, 2020 4.989 4.989 4.913 4.913 32,773 -0.08(-1.54%)
Sep 16, 2020 5.028 5.119 4.941 4.989 88,024 -0.01(-0.19%)
Sep 15, 2020 4.951 5.047 4.951 4.999 23,663 +0.01(+0.19%)
Sep 14, 2020 4.903 5.071 4.874 4.989 41,429 +0.12(+2.57%)
Sep 11, 2020 4.826 5.028 4.759 4.864 247,359 +0.05(+1.00%)
Sep 10, 2020 4.855 4.893 4.807 4.816 49,616 -0.03(-0.60%)
Sep 09, 2020 4.855 4.874 4.816 4.845 51,751 -0.02(-0.40%)
Sep 08, 2020 4.970 4.970 4.826 4.864 33,372 -0.09(-1.75%)
Sep 04, 2020 4.989 4.999 4.903 4.951 20,179 +0.04(+0.78%)
Sep 03, 2020 4.864 4.980 4.864 4.913 78,515 +0.04(+0.79%)
Sep 02, 2020 4.874 4.913 4.849 4.874 75,684 -0.01(-0.20%)
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.