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 (%)
Dec 31, 2019 8.233 8.355 8.233 8.327 15,143 +0.02(+0.23%)
Dec 30, 2019 8.270 8.355 8.270 8.308 17,034 -0.02(-0.23%)
Dec 27, 2019 8.345 8.439 8.205 8.327 21,009 +0.05(+0.57%)
Dec 26, 2019 8.327 8.345 8.280 8.280 3,172 +0.03(+0.34%)
Dec 24, 2019 8.299 8.299 8.242 8.252 2,239 +0.01(+0.11%)
Dec 23, 2019 8.242 8.374 8.242 8.242 11,937 -0.06(-0.68%)
Dec 20, 2019 8.345 8.449 8.008 8.299 104,938 -0.03(-0.34%)
Dec 19, 2019 8.308 8.364 8.308 8.327 17,103 -0.05(-0.56%)
Dec 18, 2019 8.448 8.467 8.364 8.374 22,463 +0.00(+0.00%)
Dec 17, 2019 8.402 8.416 8.374 8.374 19,931 +0.02(+0.22%)
Dec 16, 2019 8.364 8.448 8.336 8.355 32,981 +0.11(+1.36%)
Dec 13, 2019 8.364 8.448 8.094 8.243 27,959 -0.10(-1.23%)
Dec 12, 2019 8.392 8.467 8.290 8.346 34,632 -0.02(-0.22%)
Dec 11, 2019 8.346 8.392 8.228 8.364 24,390 -0.03(-0.33%)
Dec 10, 2019 7.954 8.402 7.935 8.392 19,086 +0.38(+4.78%)
Dec 09, 2019 8.150 8.234 7.935 8.010 39,895 -0.35(-4.24%)
Dec 06, 2019 7.991 8.383 7.969 8.364 57,953 +0.36(+4.55%)
Dec 05, 2019 7.963 8.131 7.954 8.000 7,698 -0.04(-0.46%)
Dec 04, 2019 8.168 8.168 8.038 8.038 9,818 -0.04(-0.52%)
Dec 03, 2019 7.982 8.084 7.888 8.080 14,022 +0.05(+0.64%)
Dec 02, 2019 8.112 8.112 7.935 8.028 15,900 -0.08(-1.04%)
Nov 29, 2019 8.187 8.187 8.038 8.112 6,427 -0.15(-1.81%)
Nov 27, 2019 8.271 8.336 8.252 8.262 13,068 -0.03(-0.34%)
Nov 26, 2019 8.262 8.336 8.262 8.290 8,571 -0.05(-0.56%)
Nov 25, 2019 7.954 8.374 7.954 8.336 28,566 +0.35(+4.44%)
Nov 22, 2019 8.196 8.196 7.925 7.982 23,674 -0.15(-1.84%)
Nov 21, 2019 8.336 8.336 8.084 8.131 15,052 -0.16(-1.91%)
Nov 20, 2019 8.327 8.486 8.271 8.290 41,354 -0.10(-1.22%)
Nov 19, 2019 8.411 8.430 8.374 8.392 17,328 +0.05(+0.56%)
Nov 18, 2019 8.224 8.364 8.159 8.346 22,733 +0.14(+1.71%)
Nov 15, 2019 8.038 8.234 8.000 8.206 26,566 +0.23(+2.93%)
Nov 14, 2019 8.075 8.094 7.935 7.972 159,846 -0.13(-1.61%)
Nov 13, 2019 8.028 8.112 8.000 8.103 9,864 +0.09(+1.17%)
Nov 12, 2019 8.056 8.056 7.925 8.010 19,696 +0.00(+0.00%)
Nov 11, 2019 8.112 8.112 7.944 8.010 12,233 -0.04(-0.46%)
Nov 08, 2019 8.187 8.280 8.028 8.047 28,280 -0.11(-1.37%)
Nov 07, 2019 8.299 8.299 8.038 8.159 16,968 -0.03(-0.34%)
Nov 06, 2019 8.215 8.229 8.187 8.187 9,235 -0.05(-0.57%)
Nov 05, 2019 8.353 8.353 8.215 8.234 10,958 -0.06(-0.68%)
Nov 04, 2019 8.355 8.392 8.262 8.290 16,828 -0.07(-0.78%)
Nov 01, 2019 8.108 8.364 8.108 8.355 43,920 +0.27(+3.35%)
Oct 31, 2019 8.168 8.178 8.047 8.084 40,801 -0.11(-1.37%)
Oct 30, 2019 8.224 8.252 8.168 8.196 19,531 -0.07(-0.79%)
Oct 29, 2019 8.206 8.327 8.206 8.262 19,340 -0.01(-0.11%)
Oct 28, 2019 8.010 8.327 7.935 8.271 58,677 +0.34(+4.24%)
Oct 25, 2019 8.028 8.028 7.935 7.935 11,890 -0.07(-0.93%)
Oct 24, 2019 7.944 8.028 7.935 8.010 10,821 +0.07(+0.94%)
Oct 23, 2019 7.982 8.035 7.935 7.935 17,886 -0.03(-0.35%)
Oct 22, 2019 7.972 7.982 7.916 7.963 7,867 -0.06(-0.70%)
Oct 21, 2019 7.851 8.028 7.851 8.019 17,984 +0.28(+3.62%)
Oct 18, 2019 7.580 7.785 7.515 7.739 22,817 +0.08(+1.10%)
Oct 17, 2019 7.627 7.655 7.543 7.655 9,378 +0.01(+0.12%)
Oct 16, 2019 7.617 7.664 7.617 7.645 2,864 -0.11(-1.44%)
Oct 15, 2019 7.627 7.776 7.599 7.757 10,015 +0.06(+0.73%)
Oct 14, 2019 7.711 7.813 7.644 7.701 5,337 -0.07(-0.84%)
Oct 11, 2019 7.655 7.888 7.645 7.767 14,354 +0.21(+2.72%)
Oct 10, 2019 7.701 7.739 7.561 7.561 7,977 -0.09(-1.22%)
Oct 09, 2019 7.557 7.729 7.557 7.655 10,860 +0.08(+1.11%)
Oct 08, 2019 7.748 7.785 7.132 7.571 34,459 -0.22(-2.87%)
Oct 07, 2019 7.851 7.883 7.795 7.795 5,728 +0.02(+0.24%)
Oct 04, 2019 7.720 7.907 7.720 7.776 9,641 -0.12(-1.54%)
Oct 03, 2019 7.935 8.075 7.813 7.897 18,200 -0.08(-1.05%)
Oct 02, 2019 7.954 8.075 7.869 7.982 47,544 +0.00(+0.00%)
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.