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 (%)
Jul 31, 2020 4.874 4.912 4.769 4.912 50,841 +0.00(+0.00%)
Jul 30, 2020 5.084 5.084 4.712 4.912 34,056 -0.04(-0.77%)
Jul 29, 2020 4.750 4.988 4.750 4.950 22,579 +0.21(+4.42%)
Jul 28, 2020 4.722 4.769 4.712 4.741 18,412 -0.01(-0.20%)
Jul 27, 2020 4.808 4.808 4.712 4.750 15,693 -0.01(-0.20%)
Jul 24, 2020 4.922 4.931 4.712 4.760 41,912 -0.12(-2.53%)
Jul 23, 2020 4.808 4.903 4.808 4.884 49,915 +0.05(+0.98%)
Jul 22, 2020 4.788 4.846 4.769 4.836 18,238 -0.01(-0.20%)
Jul 21, 2020 4.722 4.846 4.697 4.846 77,217 +0.19(+4.09%)
Jul 20, 2020 4.636 4.712 4.636 4.655 20,217 -0.04(-0.81%)
Jul 17, 2020 4.722 4.769 4.665 4.693 94,749 -0.08(-1.60%)
Jul 16, 2020 4.798 4.950 4.769 4.769 42,291 -0.06(-1.18%)
Jul 15, 2020 4.665 4.893 4.655 4.827 84,428 +0.25(+5.41%)
Jul 14, 2020 4.398 4.627 4.255 4.579 963,197 +0.14(+3.22%)
Jul 13, 2020 4.617 4.646 4.408 4.436 59,088 -0.12(-2.71%)
Jul 10, 2020 4.246 4.579 4.246 4.560 624,484 +0.30(+7.16%)
Jul 09, 2020 4.446 4.484 4.246 4.255 78,522 -0.24(-5.30%)
Jul 08, 2020 4.598 4.665 4.355 4.493 51,805 -0.10(-2.28%)
Jul 07, 2020 4.808 4.855 4.589 4.598 64,014 -0.29(-5.85%)
Jul 06, 2020 5.046 5.046 4.855 4.884 21,184 -0.04(-0.77%)
Jul 02, 2020 5.026 5.055 4.750 4.922 53,362 -0.01(-0.19%)
Jul 01, 2020 5.245 5.331 4.912 4.931 41,551 -0.30(-5.82%)
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%)
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.