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 28, 2019 7.302 8.567 7.284 7.879 221,667 +0.60(+8.17%)
Jun 27, 2019 7.256 7.284 7.144 7.284 24,321 +0.07(+1.03%)
Jun 26, 2019 7.228 7.246 7.181 7.209 8,346 +0.07(+1.04%)
Jun 25, 2019 7.144 7.181 7.098 7.135 30,205 +0.06(+0.79%)
Jun 24, 2019 7.209 7.321 7.070 7.079 36,792 -0.13(-1.81%)
Jun 21, 2019 7.209 7.256 7.079 7.209 47,838 -0.13(-1.77%)
Jun 20, 2019 7.386 7.432 7.293 7.339 11,374 -0.01(-0.13%)
Jun 19, 2019 7.293 7.349 7.293 7.349 4,145 +0.04(+0.51%)
Jun 18, 2019 7.173 7.312 7.034 7.312 9,903 +0.10(+1.41%)
Jun 17, 2019 7.275 7.284 7.145 7.210 7,413 +0.05(+0.65%)
Jun 14, 2019 7.060 7.377 7.060 7.163 15,107 -0.15(-2.03%)
Jun 13, 2019 7.043 7.339 6.972 7.312 5,954 +0.27(+3.82%)
Jun 12, 2019 7.006 7.043 6.830 7.043 16,830 +0.05(+0.66%)
Jun 11, 2019 7.015 7.015 6.817 6.997 14,415 -0.02(-0.26%)
Jun 10, 2019 6.858 7.024 6.848 7.015 11,494 +0.18(+2.57%)
Jun 07, 2019 6.691 6.904 6.672 6.839 51,472 +0.25(+3.80%)
Jun 06, 2019 6.598 6.783 6.589 6.589 26,533 -0.05(-0.70%)
Jun 05, 2019 6.932 6.987 6.626 6.635 9,759 -0.34(-4.91%)
Jun 04, 2019 6.932 7.024 6.856 6.978 11,619 +0.19(+2.73%)
Jun 03, 2019 6.682 6.922 6.682 6.793 47,255 +0.05(+0.69%)
May 31, 2019 6.691 6.830 6.635 6.746 17,481 +0.00(+0.00%)
May 30, 2019 6.802 6.941 6.700 6.746 18,631 -0.09(-1.36%)
May 29, 2019 6.774 6.941 6.774 6.839 15,818 +0.02(+0.27%)
May 28, 2019 7.034 7.034 6.821 6.821 8,092 -0.22(-3.16%)
May 24, 2019 6.809 7.043 6.802 7.043 12,409 +0.30(+4.40%)
May 23, 2019 6.922 7.006 6.746 6.746 14,133 -0.27(-3.83%)
May 22, 2019 6.856 7.034 6.856 7.015 8,053 -0.03(-0.39%)
May 21, 2019 7.034 7.043 7.015 7.043 6,202 +0.06(+0.80%)
May 20, 2019 6.950 6.987 6.950 6.987 4,312 -0.02(-0.26%)
May 17, 2019 7.080 7.099 7.006 7.006 11,977 -0.14(-1.95%)
May 16, 2019 7.200 7.200 7.108 7.145 5,195 -0.06(-0.90%)
May 15, 2019 7.099 7.228 7.061 7.210 6,343 +0.02(+0.26%)
May 14, 2019 6.950 7.191 6.950 7.191 7,042 +0.22(+3.19%)
May 13, 2019 7.163 7.163 6.932 6.969 16,738 -0.28(-3.84%)
May 10, 2019 7.395 7.395 7.173 7.247 10,467 -0.11(-1.51%)
May 09, 2019 7.367 7.432 7.247 7.358 5,693 -0.01(-0.13%)
May 08, 2019 7.377 7.460 7.367 7.367 6,392 +0.03(+0.38%)
May 07, 2019 7.293 7.423 7.293 7.339 8,723 -0.06(-0.75%)
May 06, 2019 7.441 7.460 7.395 7.395 8,282 -0.02(-0.25%)
May 03, 2019 7.460 7.460 7.381 7.414 16,078 +0.02(+0.25%)
May 02, 2019 7.191 7.469 7.191 7.395 8,662 +0.17(+2.31%)
May 01, 2019 7.214 7.328 7.163 7.228 8,948 -0.07(-1.02%)
Apr 30, 2019 7.228 7.488 7.219 7.302 50,746 +0.11(+1.55%)
Apr 29, 2019 7.052 7.265 6.991 7.191 17,382 +0.09(+1.31%)
Apr 26, 2019 6.811 7.099 6.793 7.099 22,660 +0.30(+4.36%)
Apr 25, 2019 6.709 6.811 6.672 6.802 13,844 +0.06(+0.96%)
Apr 24, 2019 6.646 6.830 6.646 6.737 14,072 -0.03(-0.41%)
Apr 23, 2019 6.672 6.793 6.644 6.765 13,925 +0.06(+0.97%)
Apr 22, 2019 6.635 6.839 6.617 6.700 5,117 -0.06(-0.96%)
Apr 18, 2019 6.737 6.858 6.737 6.765 10,790 -0.01(-0.14%)
Apr 17, 2019 6.774 6.811 6.774 6.774 8,450 +0.02(+0.27%)
Apr 16, 2019 6.774 6.811 6.691 6.756 17,445 +0.04(+0.55%)
Apr 15, 2019 6.783 6.783 6.719 6.719 5,373 -0.03(-0.41%)
Apr 12, 2019 6.811 6.811 6.746 6.746 6,582 -0.11(-1.62%)
Apr 11, 2019 6.774 6.904 6.751 6.858 10,359 +0.14(+2.07%)
Apr 10, 2019 6.719 6.787 6.607 6.719 22,072 -0.01(-0.14%)
Apr 09, 2019 6.867 6.867 6.709 6.728 15,246 -0.29(-4.10%)
Apr 08, 2019 6.997 7.080 6.932 7.015 14,912 +0.01(+0.13%)
Apr 05, 2019 6.830 7.173 6.830 7.006 25,790 +0.19(+2.72%)
Apr 04, 2019 6.821 6.987 6.746 6.821 42,908 +0.16(+2.36%)
Apr 03, 2019 6.765 6.765 6.635 6.663 17,451 -0.05(-0.69%)
Apr 02, 2019 6.700 6.716 6.617 6.709 14,109 +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.