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 (%)
May 31, 2018 9.094 9.232 9.002 9.002 20,106 -0.05(-0.51%)
May 30, 2018 9.094 9.232 9.002 9.048 36,478 +0.00(+0.00%)
May 29, 2018 8.702 9.094 8.702 9.048 74,758 +0.32(+3.70%)
May 25, 2018 8.725 8.725 8.725 0 +0.18(+2.16%)
May 24, 2018 8.540 8.586 8.448 8.540 35,543 +0.00(+0.00%)
May 23, 2018 8.494 8.563 8.494 8.540 37,686 +0.05(+0.54%)
May 22, 2018 8.494 8.632 8.355 8.494 25,033 -0.05(-0.54%)
May 21, 2018 8.309 8.540 8.217 8.540 44,623 +0.23(+2.78%)
May 18, 2018 8.355 8.355 8.217 8.309 23,695 +0.00(+0.00%)
May 17, 2018 8.171 8.309 8.125 8.309 17,474 +0.18(+2.27%)
May 16, 2018 8.171 8.171 8.032 8.125 22,258 +0.00(+0.00%)
May 15, 2018 8.078 8.171 7.986 8.125 17,661 +0.09(+1.15%)
May 14, 2018 8.125 8.125 7.986 8.032 31,699 -0.05(-0.57%)
May 11, 2018 8.263 8.263 7.894 8.078 527,827 -0.09(-1.13%)
May 10, 2018 8.263 8.263 8.125 8.171 9,395 -0.05(-0.56%)
May 09, 2018 8.263 8.263 8.125 8.217 34,997 +0.00(+0.00%)
May 08, 2018 8.217 8.309 8.125 8.217 7,081 -0.05(-0.56%)
May 07, 2018 8.309 8.401 8.263 8.263 19,034 +0.00(+0.00%)
May 04, 2018 7.986 8.309 7.926 8.263 47,227 +0.23(+2.87%)
May 03, 2018 7.903 8.032 7.903 8.032 10,327 -0.05(-0.57%)
May 02, 2018 8.171 8.171 7.940 8.078 28,254 -0.05(-0.57%)
May 01, 2018 7.986 8.125 7.894 8.125 546,417 +0.09(+1.15%)
Apr 30, 2018 8.032 8.101 7.940 8.032 10,480 -0.05(-0.57%)
Apr 27, 2018 8.355 8.355 7.848 8.078 12,952 -0.23(-2.78%)
Apr 26, 2018 8.217 8.355 8.148 8.309 15,590 +0.05(+0.56%)
Apr 25, 2018 8.263 8.355 8.263 8.263 10,687 -0.05(-0.56%)
Apr 24, 2018 8.263 8.401 8.263 8.309 12,784 +0.05(+0.56%)
Apr 23, 2018 8.171 8.263 8.125 8.263 17,520 +0.09(+1.13%)
Apr 20, 2018 8.217 8.263 7.963 8.171 17,097 -0.09(-1.12%)
Apr 19, 2018 8.263 8.309 8.217 8.263 12,155 +0.00(+0.00%)
Apr 18, 2018 8.217 8.309 8.171 8.263 12,445 +0.05(+0.56%)
Apr 17, 2018 8.171 8.263 8.171 8.217 14,438 +0.09(+1.14%)
Apr 16, 2018 8.125 8.263 8.078 8.125 70,667 -0.05(-0.56%)
Apr 13, 2018 8.125 8.171 8.125 8.171 4,894 +0.00(+0.00%)
Apr 12, 2018 8.125 8.263 8.032 8.171 10,799 +0.09(+1.14%)
Apr 11, 2018 8.078 8.217 8.078 8.078 6,515 +0.00(+0.00%)
Apr 10, 2018 7.986 8.171 7.986 8.078 18,653 +0.05(+0.57%)
Apr 09, 2018 8.032 8.171 7.940 8.032 9,933 +0.05(+0.58%)
Apr 06, 2018 8.078 8.217 7.894 7.986 17,484 -0.09(-1.14%)
Apr 05, 2018 8.078 8.217 8.078 8.078 40,182 +0.09(+1.16%)
Apr 04, 2018 8.078 8.125 7.986 7.986 79,161 -0.09(-1.14%)
Apr 03, 2018 8.078 8.217 7.940 8.078 54,849 -0.14(-1.69%)
Apr 02, 2018 8.263 8.309 8.125 8.217 17,692 -0.09(-1.11%)
Mar 29, 2018 8.309 8.309 8.309 0 -0.09(-1.10%)
Mar 28, 2018 8.171 8.401 8.125 8.401 28,002 +0.23(+2.82%)
Mar 27, 2018 8.217 8.309 8.125 8.171 11,311 -0.09(-1.12%)
Mar 26, 2018 8.172 8.309 8.167 8.263 17,889 +0.14(+1.70%)
Mar 23, 2018 8.217 8.401 8.125 8.125 64,340 +0.00(+0.00%)
Mar 22, 2018 8.078 8.217 8.078 8.125 13,256 -0.09(-1.12%)
Mar 21, 2018 8.235 8.263 8.176 8.217 7,548 +0.00(+0.00%)
Mar 20, 2018 8.240 8.309 8.201 8.217 12,162 +0.00(+0.00%)
Mar 19, 2018 8.263 8.309 8.217 8.217 8,655 -0.05(-0.56%)
Mar 16, 2018 8.078 8.309 8.032 8.263 93,016 +0.14(+1.70%)
Mar 15, 2018 8.032 8.217 8.032 8.125 17,804 +0.09(+1.15%)
Mar 14, 2018 7.848 8.217 7.848 8.032 6,712 -0.09(-1.14%)
Mar 13, 2018 8.125 8.217 7.709 8.125 17,516 -0.05(-0.56%)
Mar 12, 2018 8.263 8.263 7.755 8.171 8,955 +0.00(+0.00%)
Mar 09, 2018 8.078 8.217 7.894 8.171 16,717 +0.18(+2.31%)
Mar 08, 2018 7.940 7.986 7.801 7.986 7,713 +0.05(+0.58%)
Mar 07, 2018 7.848 7.986 7.755 7.940 16,479 +0.09(+1.18%)
Mar 06, 2018 7.894 7.940 7.709 7.848 11,440 -0.05(-0.58%)
Mar 05, 2018 7.709 7.940 7.686 7.894 8,591 +0.09(+1.18%)
Mar 02, 2018 7.617 7.848 7.571 7.801 10,627 +0.09(+1.20%)
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.