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 (%)
Jun 30, 2015 4.589 4.699 4.589 4.589 12,146 -0.01(-0.20%)
Jun 29, 2015 4.570 4.681 4.561 4.598 878,538 +0.03(+0.61%)
Jun 26, 2015 4.413 4.570 4.413 4.570 398,424 +0.12(+2.70%)
Jun 25, 2015 4.339 4.468 4.335 4.450 20,850 +0.14(+3.21%)
Jun 24, 2015 4.376 4.376 4.302 4.312 10,875 +0.00(+0.00%)
Jun 23, 2015 4.348 4.348 4.293 4.312 15,000 -0.03(-0.64%)
Jun 22, 2015 4.293 4.358 4.238 4.339 39,511 +0.13(+3.07%)
Jun 19, 2015 4.478 4.542 4.201 4.210 125,963 -0.31(-6.94%)
Jun 18, 2015 4.505 4.561 4.505 4.524 36,997 -0.03(-0.61%)
Jun 17, 2015 4.515 4.570 4.395 4.552 52,843 -0.02(-0.40%)
Jun 16, 2015 4.459 4.589 4.331 4.570 81,692 +0.13(+2.91%)
Jun 15, 2015 4.145 4.478 4.127 4.441 71,728 +0.31(+7.61%)
Jun 12, 2015 4.062 4.145 4.062 4.127 25,569 +0.02(+0.45%)
Jun 11, 2015 4.127 4.145 4.108 4.108 11,522 -0.01(-0.23%)
Jun 10, 2015 4.118 4.164 4.081 4.118 20,865 +0.00(+0.00%)
Jun 09, 2015 4.044 4.118 4.044 4.118 2,518 +0.02(+0.45%)
Jun 08, 2015 4.118 4.118 4.047 4.099 34,474 +0.02(+0.45%)
Jun 05, 2015 4.099 4.118 4.044 4.081 31,617 +0.02(+0.45%)
Jun 04, 2015 4.062 4.071 4.062 4.062 5,241 -0.05(-1.12%)
Jun 03, 2015 4.099 4.155 4.044 4.108 23,140 +0.04(+0.91%)
Jun 02, 2015 4.062 4.071 4.062 4.071 1,098 +0.01(+0.23%)
Jun 01, 2015 4.044 4.081 4.035 4.062 5,720 +0.02(+0.46%)
May 29, 2015 4.044 4.081 4.016 4.044 36,056 +0.00(+0.00%)
May 28, 2015 4.182 4.182 4.044 4.044 39,166 +0.01(+0.23%)
May 27, 2015 4.182 4.182 4.035 4.035 36,948 -0.06(-1.58%)
May 26, 2015 4.108 4.108 4.071 4.099 2,843 +0.02(+0.45%)
May 22, 2015 4.155 4.081 4.081 4.081 17,655 -0.04(-0.89%)
May 21, 2015 4.127 4.145 4.099 4.118 1,806 +0.04(+0.90%)
May 20, 2015 3.970 4.136 3.970 4.081 3,037 +0.06(+1.61%)
May 19, 2015 4.062 4.081 4.016 4.016 26,118 -0.09(-2.25%)
May 18, 2015 4.145 4.145 4.035 4.108 1,608 +0.02(+0.45%)
May 15, 2015 4.099 4.099 4.062 4.090 2,691 +0.01(+0.23%)
May 14, 2015 4.108 4.145 4.081 4.081 15,441 +0.02(+0.45%)
May 13, 2015 4.099 4.099 4.044 4.062 5,304 -0.02(-0.45%)
May 12, 2015 4.099 4.108 4.044 4.081 6,867 -0.02(-0.45%)
May 11, 2015 4.108 4.108 4.090 4.099 2,016 -0.00(-0.00%)
May 08, 2015 4.099 4.108 4.068 4.099 4,118 -0.01(-0.22%)
May 07, 2015 4.108 4.108 4.062 4.108 4,625 -0.00(-0.00%)
May 06, 2015 4.035 4.108 4.035 4.108 4,391 +0.03(+0.68%)
May 05, 2015 4.108 4.108 4.081 4.081 805 -0.02(-0.45%)
May 04, 2015 4.127 4.127 4.062 4.099 5,350 -0.03(-0.67%)
May 01, 2015 4.090 4.145 4.062 4.127 21,401 +0.01(+0.22%)
Apr 30, 2015 4.136 4.145 4.118 4.118 6,011 -0.02(-0.45%)
Apr 29, 2015 4.108 4.145 4.090 4.136 6,153 +0.01(+0.34%)
Apr 28, 2015 4.122 4.145 4.071 4.122 8,939 +0.02(+0.56%)
Apr 27, 2015 4.136 4.145 4.099 4.099 6,715 -0.03(-0.67%)
Apr 24, 2015 4.016 4.145 4.016 4.127 28,221 -0.01(-0.22%)
Apr 23, 2015 4.145 4.145 4.118 4.136 3,295 +0.00(+0.00%)
Apr 22, 2015 4.145 4.145 4.127 4.136 1,841 +0.00(+0.00%)
Apr 21, 2015 4.132 4.136 4.112 4.136 4,490 +0.00(+0.00%)
Apr 20, 2015 4.118 4.145 4.081 4.136 11,520 +0.02(+0.45%)
Apr 17, 2015 4.118 4.145 4.099 4.118 4,175 +0.01(+0.22%)
Apr 16, 2015 4.108 4.108 4.081 4.108 5,872 +0.00(+0.11%)
Apr 15, 2015 4.071 4.127 4.062 4.104 28,294 +0.03(+0.79%)
Apr 14, 2015 4.099 4.099 4.062 4.071 5,338 +0.01(+0.23%)
Apr 13, 2015 4.062 4.063 4.035 4.062 9,991 +0.00(+0.00%)
Apr 10, 2015 4.081 4.081 4.053 4.062 5,307 +0.02(+0.46%)
Apr 09, 2015 4.044 4.053 4.035 4.044 33,506 -0.01(-0.23%)
Apr 08, 2015 4.062 4.062 4.035 4.053 3,431 +0.00(+0.00%)
Apr 07, 2015 4.044 4.053 4.043 4.053 3,202 +0.04(+0.92%)
Apr 06, 2015 4.007 4.053 4.007 4.016 6,584 -0.02(-0.46%)
Apr 02, 2015 4.062 4.035 4.035 4.035 1,949 +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.