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 (%)
Mar 31, 2020 4.620 4.818 4.573 4.573 130,552 -0.08(-1.62%)
Mar 30, 2020 4.431 4.714 4.365 4.648 63,184 +0.31(+7.17%)
Mar 27, 2020 4.497 4.610 4.262 4.337 436,239 -0.19(-4.17%)
Mar 26, 2020 4.526 4.620 4.497 4.526 174,496 +0.01(+0.21%)
Mar 25, 2020 4.620 4.634 4.319 4.516 89,038 -0.10(-2.25%)
Mar 24, 2020 4.214 4.757 4.177 4.620 92,531 +0.54(+13.16%)
Mar 23, 2020 4.403 4.403 3.950 4.082 53,174 -0.30(-6.88%)
Mar 20, 2020 4.243 4.526 4.243 4.384 256,779 +0.14(+3.33%)
Mar 19, 2020 4.309 4.686 3.771 4.243 767,849 -0.01(-0.22%)
Mar 18, 2020 5.006 5.006 4.252 4.252 66,351 -0.93(-18.00%)
Mar 17, 2020 5.374 5.676 5.035 5.186 123,511 -0.03(-0.54%)
Mar 16, 2020 5.657 5.723 5.195 5.214 74,772 -1.23(-19.03%)
Mar 13, 2020 5.638 6.458 5.638 6.440 81,456 +0.74(+12.89%)
Mar 12, 2020 6.053 6.119 5.657 5.704 47,237 -0.62(-9.84%)
Mar 11, 2020 6.326 6.421 6.317 6.326 44,254 -0.09(-1.47%)
Mar 10, 2020 6.449 6.619 6.345 6.421 154,124 +0.08(+1.34%)
Mar 09, 2020 6.741 6.741 6.185 6.336 39,203 -0.78(-10.99%)
Mar 06, 2020 7.034 7.260 6.845 7.118 229,521 -0.02(-0.26%)
Mar 05, 2020 7.458 7.502 7.048 7.137 35,504 -0.45(-5.96%)
Mar 04, 2020 7.665 7.727 7.430 7.590 30,692 +0.02(+0.25%)
Mar 03, 2020 7.939 8.024 7.496 7.571 53,520 -0.41(-5.19%)
Mar 02, 2020 7.769 7.986 7.741 7.986 28,620 +0.28(+3.67%)
Feb 28, 2020 7.741 7.863 7.571 7.703 51,016 -0.21(-2.62%)
Feb 27, 2020 7.882 8.198 7.882 7.910 67,198 -0.08(-1.06%)
Feb 26, 2020 8.080 8.187 7.939 7.995 77,061 +0.00(+0.00%)
Feb 25, 2020 8.174 8.240 7.920 7.995 67,215 -0.27(-3.31%)
Feb 24, 2020 8.212 8.325 8.212 8.269 22,276 -0.26(-3.09%)
Feb 21, 2020 8.665 8.665 8.485 8.533 21,955 -0.09(-1.09%)
Feb 20, 2020 8.551 8.655 8.542 8.627 42,275 +0.01(+0.11%)
Feb 19, 2020 8.599 8.674 8.599 8.617 24,668 +0.02(+0.22%)
Feb 18, 2020 8.608 8.646 8.467 8.599 16,769 +0.02(+0.22%)
Feb 14, 2020 8.664 8.664 8.555 8.580 17,383 +0.00(+0.00%)
Feb 13, 2020 8.608 8.627 8.570 8.580 27,320 -0.03(-0.33%)
Feb 12, 2020 8.674 8.674 8.575 8.608 17,749 +0.00(+0.00%)
Feb 11, 2020 8.617 8.627 8.542 8.608 37,237 +0.00(+0.00%)
Feb 10, 2020 8.449 8.627 8.392 8.608 82,282 +0.21(+2.46%)
Feb 07, 2020 8.439 8.495 8.392 8.402 74,864 -0.07(-0.78%)
Feb 06, 2020 8.599 8.664 8.467 8.467 47,182 -0.09(-1.10%)
Feb 05, 2020 8.664 8.664 8.467 8.561 370,577 +0.00(+0.00%)
Feb 04, 2020 8.561 8.655 8.486 8.561 14,738 +0.10(+1.22%)
Feb 03, 2020 8.270 8.467 8.270 8.458 22,514 +0.18(+2.15%)
Jan 31, 2020 8.533 8.542 8.280 8.280 37,325 -0.32(-3.71%)
Jan 30, 2020 8.589 8.627 8.430 8.599 20,536 -0.08(-0.86%)
Jan 29, 2020 8.683 8.683 8.458 8.674 23,208 -0.04(-0.43%)
Jan 28, 2020 8.730 8.818 8.663 8.711 6,902 +0.08(+0.87%)
Jan 27, 2020 8.533 8.786 8.533 8.636 16,816 +0.05(+0.55%)
Jan 24, 2020 8.889 8.889 8.589 8.589 17,916 -0.29(-3.27%)
Jan 23, 2020 8.824 8.927 8.805 8.880 11,101 +0.08(+0.85%)
Jan 22, 2020 8.871 8.889 8.786 8.805 27,482 -0.10(-1.16%)
Jan 21, 2020 8.777 8.946 8.767 8.908 24,051 +0.05(+0.53%)
Jan 17, 2020 9.002 9.002 8.786 8.861 32,206 -0.05(-0.53%)
Jan 16, 2020 8.805 9.049 8.805 8.908 21,491 +0.19(+2.15%)
Jan 15, 2020 8.777 8.833 8.605 8.721 24,932 -0.07(-0.75%)
Jan 14, 2020 8.974 9.142 8.767 8.786 55,550 -0.19(-2.09%)
Jan 13, 2020 8.261 8.974 8.261 8.974 57,222 +0.77(+9.37%)
Jan 10, 2020 8.270 8.355 8.158 8.205 24,421 -0.09(-1.13%)
Jan 09, 2020 8.345 8.420 8.233 8.299 137,884 +0.08(+0.91%)
Jan 08, 2020 8.167 8.247 8.167 8.224 131,876 +0.09(+1.15%)
Jan 07, 2020 8.224 8.392 8.120 8.130 82,079 -0.06(-0.69%)
Jan 06, 2020 8.149 8.327 7.933 8.186 13,624 -0.07(-0.80%)
Jan 03, 2020 8.299 8.439 8.218 8.252 14,717 -0.09(-1.12%)
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.