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, 2021 11.42 11.48 11.19 11.24 80,563 -0.24(-2.09%)
Nov 29, 2021 11.53 11.71 11.38 11.48 288,963 +0.02(+0.17%)
Nov 26, 2021 11.96 11.96 11.29 11.46 61,025 -0.76(-6.19%)
Nov 24, 2021 12.29 12.45 12.16 12.22 235,425 -0.02(-0.16%)
Nov 23, 2021 12.30 12.44 12.23 12.24 181,114 +0.01(+0.08%)
Nov 22, 2021 11.96 12.39 11.96 12.23 293,496 +0.30(+2.51%)
Nov 19, 2021 11.89 11.95 11.75 11.93 56,042 -0.05(-0.42%)
Nov 18, 2021 11.97 11.98 11.90 11.98 87,987 +0.00(+0.00%)
Nov 17, 2021 12.02 12.04 11.86 11.98 64,902 -0.06(-0.50%)
Nov 16, 2021 12.07 12.14 11.98 12.04 96,143 -0.02(-0.17%)
Nov 15, 2021 12.00 12.14 11.98 12.06 103,890 +0.02(+0.17%)
Nov 12, 2021 12.10 12.14 11.94 12.04 69,474 -0.12(-0.98%)
Nov 11, 2021 12.06 12.16 12.01 12.16 122,126 +0.13(+1.07%)
Nov 10, 2021 11.99 12.03 13,192 +0.06(+0.50%)
Nov 09, 2021 11.91 12.00 11.86 11.97 515,588 -0.01(-0.08%)
Nov 08, 2021 11.96 12.11 11.89 11.98 43,097 -0.01(-0.08%)
Nov 05, 2021 11.76 12.09 11.76 11.99 60,079 +0.25(+2.11%)
Nov 04, 2021 12.00 12.00 11.66 11.74 34,316 -0.26(-2.15%)
Nov 03, 2021 11.69 12.08 11.69 12.00 186,694 +0.23(+1.94%)
Nov 02, 2021 12.08 12.08 11.74 11.77 30,207 -0.25(-2.06%)
Nov 01, 2021 11.55 12.04 11.55 12.02 102,813 +0.47(+4.03%)
Oct 29, 2021 11.39 11.58 11.39 11.55 60,750 +0.19(+1.66%)
Oct 28, 2021 11.09 11.39 11.09 11.36 50,714 +0.37(+3.33%)
Oct 27, 2021 11.59 11.51 11.00 11.00 78,007 -0.60(-5.21%)
Oct 26, 2021 11.60 11.60 74,826 +0.00(+0.00%)
Oct 25, 2021 11.43 11.63 11.43 11.60 37,634 +0.12(+1.04%)
Oct 22, 2021 11.41 11.48 49,934 +0.07(+0.61%)
Oct 21, 2021 11.43 11.43 11.33 11.41 16,996 +0.01(+0.09%)
Oct 20, 2021 11.24 11.41 11.24 11.40 13,104 +0.18(+1.59%)
Oct 19, 2021 11.34 11.36 11.15 11.22 11,140 +0.07(+0.62%)
Oct 18, 2021 11.23 11.33 11.13 11.15 21,604 -0.08(-0.71%)
Oct 15, 2021 11.29 11.44 11.21 11.23 22,568 -0.05(-0.44%)
Oct 14, 2021 11.16 11.30 11.14 11.28 27,918 +0.20(+1.79%)
Oct 13, 2021 11.12 11.15 10.97 11.09 27,041 -0.08(-0.71%)
Oct 12, 2021 11.15 11.29 11.15 11.16 20,139 -0.11(-0.97%)
Oct 11, 2021 11.46 11.49 11.24 11.27 22,881 -0.16(-1.39%)
Oct 08, 2021 11.43 11.47 11.38 11.43 12,313 +0.03(+0.26%)
Oct 07, 2021 11.24 11.43 11.24 11.40 17,980 +0.20(+1.77%)
Oct 06, 2021 11.23 11.24 11.05 11.20 36,336 -0.08(-0.70%)
Oct 05, 2021 11.37 11.44 11.27 11.28 15,615 -0.08(-0.70%)
Oct 04, 2021 11.35 11.48 11.25 11.36 70,693 +0.03(+0.26%)
Oct 01, 2021 11.25 11.49 11.17 11.33 103,030 +0.07(+0.62%)
Sep 30, 2021 11.15 11.42 11.12 11.26 119,311 +0.12(+1.07%)
Sep 29, 2021 11.01 11.17 10.90 11.14 124,935 +0.23(+2.09%)
Sep 28, 2021 10.83 11.02 10.79 10.92 83,892 +0.10(+0.92%)
Sep 27, 2021 10.44 10.86 10.41 10.82 172,529 +0.38(+3.60%)
Sep 24, 2021 10.34 10.56 10.34 10.44 24,973 +0.00(+0.00%)
Sep 23, 2021 10.12 10.49 10.10 10.44 21,769 +0.34(+3.33%)
Sep 22, 2021 10.06 10.16 10.06 10.10 41,310 +0.12(+1.19%)
Sep 21, 2021 10.10 10.10 9.961 9.986 18,574 -0.10(-0.98%)
Sep 20, 2021 10.01 10.08 9.837 10.08 67,551 -0.12(-1.16%)
Sep 17, 2021 10.06 10.33 10.06 10.20 189,168 +0.07(+0.68%)
Sep 16, 2021 10.38 10.44 10.10 10.13 107,060 -0.21(-2.01%)
Sep 15, 2021 10.16 10.34 10.16 10.34 17,691 +0.14(+1.36%)
Sep 14, 2021 10.49 10.49 10.15 10.20 32,699 -0.28(-2.65%)
Sep 13, 2021 10.51 10.56 10.40 10.48 23,403 +0.09(+0.86%)
Sep 10, 2021 10.72 10.72 10.37 10.39 116,959 -0.23(-2.15%)
Sep 09, 2021 10.68 10.79 10.58 10.62 139,663 -0.12(-1.11%)
Sep 08, 2021 10.83 10.85 10.63 10.74 53,699 -0.13(-1.19%)
Sep 07, 2021 11.05 11.09 10.84 10.87 59,910 -0.10(-0.90%)
Sep 03, 2021 11.10 11.12 10.95 10.97 35,410 -0.12(-1.07%)
Sep 02, 2021 11.18 11.18 11.00 11.09 44,864 +0.01(+0.09%)
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.