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, 2021 11.12 11.22 11.04 11.16 156,545 -0.02(-0.18%)
Jun 29, 2021 11.28 11.41 11.05 11.18 199,402 -0.07(-0.61%)
Jun 28, 2021 11.61 11.61 11.21 11.25 197,596 -0.27(-2.31%)
Jun 25, 2021 11.75 11.78 11.49 11.52 3,448,359 -0.12(-1.02%)
Jun 24, 2021 11.46 11.65 11.40 11.64 231,879 +0.16(+1.37%)
Jun 23, 2021 11.37 11.54 11.37 11.48 285,709 +0.09(+0.78%)
Jun 22, 2021 11.41 11.46 11.20 11.39 196,443 -0.01(-0.09%)
Jun 21, 2021 11.17 11.52 11.15 11.40 172,014 +0.31(+2.75%)
Jun 18, 2021 11.25 11.35 11.04 11.09 312,555 -0.38(-3.35%)
Jun 17, 2021 11.91 12.06 11.43 11.48 195,395 -0.39(-3.32%)
Jun 16, 2021 11.71 11.93 11.55 11.87 284,750 +0.17(+1.43%)
Jun 15, 2021 11.44 11.82 11.44 11.70 487,297 +0.32(+2.86%)
Jun 14, 2021 11.54 11.59 11.30 11.38 280,563 -0.14(-1.20%)
Jun 11, 2021 11.45 11.60 11.34 11.52 237,113 +0.09(+0.78%)
Jun 10, 2021 11.55 11.62 11.39 11.43 239,405 -0.11(-0.94%)
Jun 09, 2021 11.71 11.71 11.47 11.54 285,113 -0.20(-1.68%)
Jun 08, 2021 11.77 11.77 11.63 11.73 497,704 -0.06(-0.50%)
Jun 07, 2021 11.72 11.89 11.70 11.79 527,182 +0.01(+0.08%)
Jun 04, 2021 11.71 11.81 11.57 11.78 885,926 +0.07(+0.59%)
Jun 03, 2021 11.34 11.86 11.33 11.71 4,325,850 +2.66(+29.35%)
Jun 02, 2021 8.722 9.155 8.687 9.056 148,123 +0.35(+4.07%)
Jun 01, 2021 8.741 8.850 8.702 8.702 45,672 +0.00(+0.00%)
May 28, 2021 8.702 8.741 8.535 8.702 41,958 +0.00(+0.00%)
May 27, 2021 8.604 8.741 8.574 8.702 32,396 +0.20(+2.31%)
May 26, 2021 8.367 8.535 8.318 8.505 38,132 +0.14(+1.65%)
May 25, 2021 8.682 8.722 8.367 8.367 70,968 -0.32(-3.74%)
May 24, 2021 8.781 8.810 8.643 8.692 39,273 -0.05(-0.56%)
May 21, 2021 8.751 8.850 8.653 8.741 46,958 +0.04(+0.45%)
May 20, 2021 8.515 8.741 8.367 8.702 118,562 +0.15(+1.73%)
May 19, 2021 8.623 8.633 8.426 8.554 46,818 -0.11(-1.25%)
May 18, 2021 8.909 8.909 8.633 8.663 55,781 -0.26(-2.87%)
May 17, 2021 8.869 8.978 8.749 8.919 54,690 -0.03(-0.33%)
May 14, 2021 8.889 9.046 8.889 8.948 110,782 +0.06(+0.66%)
May 13, 2021 8.674 8.958 8.518 8.889 65,007 +0.22(+2.48%)
May 12, 2021 8.743 8.811 8.508 8.674 94,396 -0.05(-0.56%)
May 11, 2021 8.850 8.889 8.625 8.723 48,804 -0.14(-1.55%)
May 10, 2021 8.801 8.987 8.743 8.860 121,485 +0.17(+1.91%)
May 07, 2021 8.841 8.850 8.616 8.694 52,271 -0.16(-1.77%)
May 06, 2021 8.694 8.899 8.606 8.850 207,677 +0.19(+2.14%)
May 05, 2021 8.665 8.743 8.489 8.665 141,994 +0.00(+0.00%)
May 04, 2021 8.430 8.713 8.401 8.665 98,017 +0.18(+2.07%)
May 03, 2021 8.312 8.581 8.278 8.489 114,768 +0.29(+3.58%)
Apr 30, 2021 7.902 8.234 7.902 8.195 172,812 +0.25(+3.20%)
Apr 29, 2021 8.000 8.117 7.892 7.941 78,028 -0.02(-0.25%)
Apr 28, 2021 8.107 8.166 7.931 7.960 91,234 -0.12(-1.45%)
Apr 27, 2021 8.127 8.166 7.990 8.078 99,864 -0.11(-1.31%)
Apr 26, 2021 8.176 8.266 8.127 8.185 61,716 +0.00(+0.00%)
Apr 23, 2021 8.244 8.283 8.136 8.185 59,001 +0.00(+0.00%)
Apr 22, 2021 8.215 8.234 8.127 8.185 54,459 -0.01(-0.12%)
Apr 21, 2021 8.322 8.322 8.156 8.195 61,636 -0.11(-1.30%)
Apr 20, 2021 8.361 8.361 8.136 8.303 71,836 -0.11(-1.28%)
Apr 19, 2021 8.342 8.449 8.195 8.410 59,526 +0.00(+0.00%)
Apr 16, 2021 8.293 8.508 8.176 8.410 59,308 +0.20(+2.38%)
Apr 15, 2021 8.312 8.317 8.078 8.215 62,074 -0.10(-1.18%)
Apr 14, 2021 8.410 8.440 8.273 8.312 39,476 -0.10(-1.16%)
Apr 13, 2021 8.469 8.596 8.381 8.410 47,959 -0.15(-1.71%)
Apr 12, 2021 8.312 8.586 8.293 8.557 62,187 +0.22(+2.58%)
Apr 09, 2021 8.342 8.410 8.224 8.342 69,124 -0.03(-0.35%)
Apr 08, 2021 8.469 8.469 8.244 8.371 47,296 -0.02(-0.23%)
Apr 07, 2021 8.449 8.449 8.224 8.391 63,182 -0.03(-0.35%)
Apr 06, 2021 8.567 8.713 8.401 8.420 72,083 -0.15(-1.71%)
Apr 05, 2021 8.508 8.635 8.459 8.567 98,159 +0.10(+1.15%)
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.