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, 2019 7.220 7.370 7.160 7.280 16,200 +0.00(+0.00%)
May 30, 2019 7.340 7.490 7.230 7.280 17,266 -0.10(-1.36%)
May 29, 2019 7.310 7.490 7.310 7.380 14,659 +0.02(+0.27%)
May 28, 2019 7.590 7.590 7.360 7.360 7,499 -0.24(-3.16%)
May 24, 2019 7.347 7.600 7.340 7.600 11,500 +0.32(+4.40%)
May 23, 2019 7.470 7.560 7.280 7.280 13,098 -0.29(-3.83%)
May 22, 2019 7.398 7.590 7.398 7.570 7,463 -0.03(-0.39%)
May 21, 2019 7.590 7.600 7.570 7.600 5,748 +0.06(+0.80%)
May 20, 2019 7.500 7.540 7.500 7.540 3,996 -0.02(-0.26%)
May 17, 2019 7.640 7.660 7.560 7.560 11,100 -0.15(-1.95%)
May 16, 2019 7.770 7.770 7.670 7.710 4,815 -0.07(-0.90%)
May 15, 2019 7.660 7.800 7.620 7.780 5,879 +0.02(+0.26%)
May 14, 2019 7.500 7.760 7.500 7.760 6,526 +0.24(+3.19%)
May 13, 2019 7.730 7.730 7.480 7.520 15,512 -0.30(-3.84%)
May 10, 2019 7.980 7.980 7.740 7.820 9,700 -0.12(-1.51%)
May 09, 2019 7.950 8.020 7.820 7.940 5,276 -0.01(-0.13%)
May 08, 2019 7.960 8.050 7.950 7.950 5,924 +0.03(+0.38%)
May 07, 2019 7.870 8.010 7.870 7.920 8,084 -0.06(-0.75%)
May 06, 2019 8.030 8.050 7.980 7.980 7,675 -0.02(-0.25%)
May 03, 2019 8.050 8.050 7.965 8.000 14,900 +0.02(+0.25%)
May 02, 2019 7.760 8.060 7.760 7.980 8,028 +0.18(+2.31%)
May 01, 2019 7.785 7.907 7.730 7.800 8,293 -0.08(-1.02%)
Apr 30, 2019 7.800 8.080 7.790 7.880 47,027 +0.12(+1.55%)
Apr 29, 2019 7.610 7.840 7.544 7.760 16,108 +0.10(+1.31%)
Apr 26, 2019 7.350 7.660 7.330 7.660 21,000 +0.32(+4.36%)
Apr 25, 2019 7.240 7.350 7.200 7.340 12,830 +0.07(+0.96%)
Apr 24, 2019 7.171 7.370 7.171 7.270 13,041 -0.03(-0.41%)
Apr 23, 2019 7.200 7.330 7.170 7.300 12,905 +0.07(+0.97%)
Apr 22, 2019 7.160 7.380 7.140 7.230 4,742 -0.07(-0.96%)
Apr 18, 2019 7.270 7.400 7.270 7.300 10,000 -0.01(-0.14%)
Apr 17, 2019 7.310 7.350 7.310 7.310 7,831 +0.02(+0.27%)
Apr 16, 2019 7.310 7.350 7.220 7.290 16,167 +0.04(+0.55%)
Apr 15, 2019 7.320 7.320 7.250 7.250 4,980 -0.03(-0.41%)
Apr 12, 2019 7.350 7.350 7.280 7.280 6,100 -0.12(-1.62%)
Apr 11, 2019 7.310 7.450 7.285 7.400 9,600 +0.15(+2.07%)
Apr 10, 2019 7.250 7.324 7.130 7.250 20,455 -0.01(-0.14%)
Apr 09, 2019 7.410 7.410 7.240 7.260 14,129 -0.31(-4.10%)
Apr 08, 2019 7.550 7.640 7.480 7.570 13,819 +0.01(+0.13%)
Apr 05, 2019 7.370 7.740 7.370 7.560 23,900 +0.20(+2.72%)
Apr 04, 2019 7.360 7.540 7.280 7.360 39,763 +0.17(+2.36%)
Apr 03, 2019 7.300 7.300 7.160 7.190 16,172 -0.05(-0.69%)
Apr 02, 2019 7.230 7.247 7.140 7.240 13,075 +0.00(+0.00%)
Apr 01, 2019 7.400 7.450 7.220 7.240 78,400 -0.08(-1.09%)
Mar 29, 2019 7.300 7.450 7.220 7.320 17,700 +0.04(+0.55%)
Mar 28, 2019 7.280 7.300 7.215 7.280 14,875 -0.01(-0.14%)
Mar 27, 2019 7.310 7.310 7.120 7.290 25,125 -0.17(-2.28%)
Mar 26, 2019 7.230 7.460 7.195 7.460 4,763 +0.22(+3.04%)
Mar 25, 2019 7.230 7.260 7.210 7.240 3,481 -0.02(-0.28%)
Mar 22, 2019 7.400 7.490 7.140 7.260 32,000 -0.20(-2.68%)
Mar 21, 2019 7.690 7.690 7.460 7.460 10,394 -0.24(-3.12%)
Mar 20, 2019 7.850 7.850 7.635 7.700 3,383 +0.04(+0.52%)
Mar 19, 2019 7.980 7.980 7.660 7.660 4,543 -0.33(-4.13%)
Mar 18, 2019 8.040 8.140 7.990 7.990 7,869 -0.10(-1.24%)
Mar 15, 2019 8.100 8.180 8.030 8.090 192,800 +0.06(+0.75%)
Mar 14, 2019 7.930 8.100 7.930 8.030 11,341 +0.00(+0.00%)
Mar 13, 2019 8.100 8.100 7.995 8.030 12,476 +0.01(+0.12%)
Mar 12, 2019 8.000 8.150 8.000 8.020 6,627 +0.01(+0.12%)
Mar 11, 2019 7.810 8.070 7.810 8.010 8,697 +0.16(+2.04%)
Mar 08, 2019 7.570 7.940 7.570 7.850 16,800 +0.22(+2.88%)
Mar 07, 2019 7.680 7.720 7.590 7.630 13,019 -0.07(-0.91%)
Mar 06, 2019 7.950 7.990 7.670 7.700 6,911 -0.30(-3.75%)
Mar 05, 2019 8.050 8.120 8.000 8.000 5,979 -0.08(-0.99%)
Mar 04, 2019 8.120 8.130 7.950 8.080 13,810 +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.