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, 2020 5.122 5.379 5.122 5.236 68,558 +0.05(+0.92%)
Jun 29, 2020 4.865 5.188 4.865 5.188 92,708 +0.35(+7.28%)
Jun 26, 2020 4.693 4.988 4.531 4.836 314,920 +0.06(+1.20%)
Jun 25, 2020 4.665 4.817 4.665 4.779 56,271 +0.07(+1.41%)
Jun 24, 2020 4.903 4.922 4.693 4.712 52,715 -0.20(-4.07%)
Jun 23, 2020 4.988 5.055 4.912 4.912 26,521 -0.03(-0.58%)
Jun 22, 2020 4.798 4.979 4.760 4.941 38,847 +0.12(+2.57%)
Jun 19, 2020 4.846 4.855 4.769 4.817 110,505 +0.01(+0.20%)
Jun 18, 2020 4.798 4.893 4.798 4.808 50,889 -0.06(-1.17%)
Jun 17, 2020 4.960 4.969 4.788 4.865 54,324 -0.09(-1.73%)
Jun 16, 2020 5.160 5.160 4.884 4.950 54,130 +0.08(+1.56%)
Jun 15, 2020 4.874 5.007 4.855 4.874 74,757 -0.14(-2.85%)
Jun 12, 2020 5.264 5.369 4.922 5.017 82,879 -0.04(-0.75%)
Jun 11, 2020 5.301 5.301 5.046 5.055 67,767 -0.50(-9.08%)
Jun 10, 2020 5.569 5.664 5.379 5.560 72,514 -0.04(-0.68%)
Jun 09, 2020 5.664 5.750 5.579 5.598 33,157 -0.10(-1.67%)
Jun 08, 2020 5.855 5.855 5.683 5.693 334,524 +0.02(+0.34%)
Jun 05, 2020 5.712 5.731 5.626 5.674 119,644 +0.34(+6.43%)
Jun 04, 2020 5.293 5.502 5.284 5.331 84,754 +0.04(+0.72%)
Jun 03, 2020 5.284 5.502 5.284 5.293 89,380 +0.16(+3.15%)
Jun 02, 2020 5.331 5.379 5.112 5.131 49,353 -0.09(-1.64%)
Jun 01, 2020 5.464 5.464 5.217 5.217 71,651 -0.14(-2.66%)
May 29, 2020 5.512 5.588 5.307 5.360 27,521 -0.27(-4.74%)
May 28, 2020 5.912 5.978 5.617 5.626 54,652 -0.17(-2.96%)
May 27, 2020 5.817 5.893 5.626 5.798 77,239 +0.18(+3.22%)
May 26, 2020 5.464 5.760 5.426 5.617 75,526 +0.40(+7.66%)
May 22, 2020 5.322 5.322 5.084 5.217 54,622 -0.02(-0.36%)
May 21, 2020 4.988 5.407 4.969 5.236 277,168 +0.33(+6.80%)
May 20, 2020 4.856 5.129 4.790 4.903 95,733 +0.12(+2.56%)
May 19, 2020 4.865 4.884 4.752 4.780 46,770 -0.16(-3.34%)
May 18, 2020 4.799 5.035 4.799 4.945 104,247 +0.32(+6.82%)
May 15, 2020 4.450 4.695 4.403 4.629 40,622 +0.18(+4.03%)
May 14, 2020 4.356 4.601 4.177 4.450 92,752 -0.07(-1.46%)
May 13, 2020 4.676 4.724 4.384 4.516 106,111 -0.20(-4.20%)
May 12, 2020 5.072 5.091 4.667 4.714 66,222 -0.32(-6.37%)
May 11, 2020 4.978 5.167 4.771 5.035 81,702 -0.08(-1.66%)
May 08, 2020 4.997 5.214 4.912 5.120 49,637 +0.25(+5.23%)
May 07, 2020 4.837 5.105 4.742 4.865 65,901 +0.08(+1.57%)
May 06, 2020 5.072 5.072 4.761 4.790 36,114 -0.27(-5.40%)
May 05, 2020 5.355 5.501 4.969 5.063 67,224 -0.24(-4.45%)
May 04, 2020 5.204 5.356 5.035 5.299 44,362 +0.03(+0.54%)
May 01, 2020 5.365 5.365 4.903 5.270 92,699 +0.00(+0.00%)
Apr 30, 2020 5.666 5.666 5.270 5.270 110,558 -0.48(-8.36%)
Apr 29, 2020 5.780 6.091 5.489 5.751 125,854 +0.24(+4.27%)
Apr 28, 2020 5.497 5.695 5.412 5.516 63,651 +0.19(+3.54%)
Apr 27, 2020 5.016 5.468 4.931 5.327 107,452 +0.42(+8.65%)
Apr 24, 2020 4.535 4.988 4.535 4.903 296,553 +0.34(+7.44%)
Apr 23, 2020 4.478 4.832 4.478 4.563 234,674 +0.08(+1.89%)
Apr 22, 2020 4.441 4.573 4.309 4.478 67,437 +0.08(+1.71%)
Apr 21, 2020 4.092 4.450 4.054 4.403 50,899 +0.15(+3.43%)
Apr 20, 2020 4.214 4.478 4.092 4.257 91,213 -0.13(-2.90%)
Apr 17, 2020 4.262 4.476 4.158 4.384 82,411 +0.26(+6.41%)
Apr 16, 2020 4.318 4.351 3.988 4.120 97,155 -0.21(-4.79%)
Apr 15, 2020 4.714 4.733 4.299 4.328 57,537 -0.41(-8.57%)
Apr 14, 2020 5.044 5.157 4.658 4.733 59,557 -0.17(-3.46%)
Apr 13, 2020 5.120 5.120 4.780 4.903 42,338 -0.25(-4.94%)
Apr 09, 2020 4.667 5.223 4.620 5.157 132,367 +0.62(+13.72%)
Apr 08, 2020 4.262 4.592 4.262 4.535 175,683 +0.36(+8.58%)
Apr 07, 2020 4.214 4.290 4.092 4.177 108,947 +0.09(+2.31%)
Apr 06, 2020 4.196 4.328 4.007 4.082 173,428 -0.12(-2.91%)
Apr 03, 2020 4.224 4.280 4.045 4.205 96,411 -0.08(-1.76%)
Apr 02, 2020 4.214 4.431 4.111 4.280 64,375 +0.08(+1.79%)
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.