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 30, 2014 3.832 3.878 3.831 3.841 5,073 -0.04(-0.95%)
May 29, 2014 3.896 3.896 3.877 3.878 786 +0.05(+1.20%)
May 28, 2014 3.831 3.961 3.813 3.831 22,854 -0.04(-0.95%)
May 27, 2014 3.896 3.905 3.804 3.868 10,770 -0.05(-1.18%)
May 23, 2014 3.813 3.915 3.915 3.915 5,307 +0.08(+2.17%)
May 22, 2014 3.831 3.831 3.831 3.831 1,221 +0.00(+0.00%)
May 21, 2014 3.778 3.831 3.767 3.831 9,661 +0.05(+1.22%)
May 20, 2014 3.758 3.785 3.748 3.785 4,944 +0.00(+0.00%)
May 19, 2014 3.767 3.785 3.702 3.785 2,625 +0.01(+0.32%)
May 16, 2014 3.794 3.794 3.739 3.773 4,944 -0.02(-0.56%)
May 15, 2014 3.795 3.795 3.795 3.795 108 -0.01(-0.36%)
May 14, 2014 3.822 3.831 3.795 3.808 2,103 -0.02(-0.60%)
May 13, 2014 3.822 3.831 3.822 3.831 2,882 +0.04(+0.97%)
May 12, 2014 3.785 3.804 3.693 3.795 10,073 -0.03(-0.72%)
May 09, 2014 3.831 3.831 3.822 3.822 245 +0.01(+0.24%)
May 08, 2014 3.822 3.961 3.785 3.813 24,323 +0.04(+0.98%)
May 07, 2014 3.762 3.831 3.762 3.776 11,506 -0.01(-0.24%)
May 06, 2014 3.785 3.804 3.785 3.785 5,863 +0.01(+0.34%)
May 05, 2014 3.759 3.804 3.758 3.772 6,131 -0.01(-0.34%)
May 02, 2014 3.785 3.822 3.767 3.785 35,456 -0.03(-0.73%)
May 01, 2014 3.942 3.942 3.619 3.813 60,458 -0.02(-0.48%)
Apr 30, 2014 3.859 3.859 3.822 3.831 721 +0.00(+0.00%)
Apr 29, 2014 3.970 3.970 3.813 3.831 36,769 -0.14(-3.47%)
Apr 28, 2014 3.924 3.970 3.924 3.969 7,346 +0.09(+2.36%)
Apr 25, 2014 3.785 3.924 3.785 3.878 21,709 +0.09(+2.44%)
Apr 24, 2014 3.785 3.785 3.739 3.785 7,194 +0.00(+0.00%)
Apr 23, 2014 3.767 3.785 3.758 3.785 2,707 +0.05(+1.23%)
Apr 22, 2014 3.730 3.739 3.730 3.739 3,239 -0.04(-0.98%)
Apr 21, 2014 3.744 3.776 3.730 3.776 21,623 +0.04(+0.98%)
Apr 17, 2014 3.748 3.740 3.740 3.740 18,305 -0.03(-0.73%)
Apr 14, 2014 3.758 3.767 3.767 3.767 1 +0.03(+0.74%)
Apr 11, 2014 3.702 3.756 3.702 3.739 47,789 +0.00(+0.00%)
Apr 10, 2014 3.601 3.776 3.601 3.739 9,209 -0.01(-0.25%)
Apr 08, 2014 3.739 3.748 3.748 3.748 5 +0.01(+0.25%)
Apr 07, 2014 3.739 3.774 3.739 3.739 13,084 -0.03(-0.74%)
Apr 04, 2014 3.693 3.767 3.693 3.767 19,772 +0.04(+0.99%)
Apr 02, 2014 3.758 3.730 3.730 3.730 109 -0.04(-0.98%)
Apr 01, 2014 3.758 3.785 3.758 3.767 5,762 +0.06(+1.49%)
Mar 28, 2014 3.711 3.711 3.711 3.711 0 -0.03(-0.74%)
Mar 27, 2014 3.739 3.739 3.739 3.739 1,103 +0.01(+0.25%)
Mar 26, 2014 3.730 3.730 3.730 3.730 2,356 +0.02(+0.49%)
Mar 25, 2014 3.721 3.730 3.712 3.712 5,502 +0.02(+0.51%)
Mar 24, 2014 3.702 3.728 3.693 3.693 13,706 -0.02(-0.50%)
Mar 21, 2014 3.693 3.711 3.665 3.711 13,175 +0.04(+1.01%)
Mar 20, 2014 3.702 3.702 3.675 3.675 2,211 +0.02(+0.51%)
Mar 19, 2014 3.656 3.684 3.656 3.656 3,796 -0.02(-0.50%)
Mar 17, 2014 3.721 3.675 3.675 3.675 29 -0.06(-1.49%)
Mar 14, 2014 3.721 3.730 3.721 3.730 2,274 +0.06(+1.51%)
Mar 12, 2014 3.702 3.675 3.675 3.675 10 -0.04(-1.21%)
Mar 11, 2014 3.719 3.719 3.719 3.719 1,111 +0.03(+0.72%)
Mar 10, 2014 3.703 3.711 3.684 3.693 31,129 -0.02(-0.50%)
Mar 07, 2014 3.739 3.785 3.702 3.711 14,099 +0.03(+0.75%)
Mar 06, 2014 3.656 3.693 3.656 3.684 18,088 +0.00(+0.00%)
Mar 05, 2014 3.683 3.684 3.665 3.684 2,382 +0.00(+0.00%)
Mar 04, 2014 3.692 3.693 3.656 3.684 10,629 -0.00(-0.13%)
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.