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 (%)
Aug 31, 2017 7.571 7.848 7.571 7.755 25,901 +0.05(+0.60%)
Aug 30, 2017 7.617 7.848 7.478 7.709 26,217 +0.05(+0.60%)
Aug 29, 2017 7.571 7.755 7.432 7.663 14,997 +0.09(+1.22%)
Aug 28, 2017 7.617 7.663 7.432 7.571 27,341 -0.05(-0.61%)
Aug 25, 2017 7.848 7.848 7.478 7.617 37,424 -0.23(-2.94%)
Aug 24, 2017 7.591 7.848 7.591 7.848 34,318 +0.18(+2.41%)
Aug 23, 2017 7.755 7.848 7.663 7.663 31,487 -0.18(-2.35%)
Aug 22, 2017 7.709 7.848 7.524 7.848 39,881 +0.14(+1.80%)
Aug 21, 2017 7.709 7.755 7.524 7.709 26,384 -0.05(-0.60%)
Aug 18, 2017 7.571 7.801 7.571 7.755 52,599 +0.05(+0.60%)
Aug 17, 2017 7.801 7.894 7.663 7.709 34,269 -0.09(-1.18%)
Aug 16, 2017 7.755 7.894 7.755 7.801 24,435 +0.09(+1.20%)
Aug 15, 2017 7.894 7.894 7.709 7.709 28,199 -0.14(-1.76%)
Aug 14, 2017 7.691 7.894 7.668 7.848 32,710 +0.18(+2.41%)
Aug 11, 2017 7.755 7.801 7.571 7.663 22,040 -0.05(-0.60%)
Aug 10, 2017 8.032 8.032 7.663 7.709 39,297 -0.32(-4.02%)
Aug 09, 2017 7.709 8.171 7.571 8.032 87,774 +0.23(+2.96%)
Aug 08, 2017 7.848 7.894 7.755 7.801 20,361 -0.05(-0.59%)
Aug 07, 2017 7.940 7.940 7.801 7.848 42,550 -0.05(-0.58%)
Aug 04, 2017 7.894 7.801 7.894 18,500 +0.05(+0.59%)
Aug 03, 2017 7.848 7.894 7.755 7.848 26,754 +0.05(+0.59%)
Aug 02, 2017 7.940 7.940 7.755 7.801 18,192 -0.09(-1.17%)
Aug 01, 2017 7.940 7.986 7.848 7.894 35,099 -0.05(-0.58%)
Jul 31, 2017 7.663 7.940 7.617 7.940 62,498 +0.28(+3.61%)
Jul 28, 2017 7.940 7.986 7.663 7.663 27,926 -0.28(-3.49%)
Jul 27, 2017 7.894 7.986 7.801 7.940 148,207 +0.05(+0.58%)
Jul 26, 2017 7.940 7.940 7.755 7.894 89,736 -0.09(-1.16%)
Jul 25, 2017 7.940 7.940 7.894 7.986 66,826 +0.05(+0.58%)
Jul 24, 2017 7.940 7.940 7.848 7.940 25,713 +0.00(+0.00%)
Jul 21, 2017 7.986 8.032 7.848 7.940 201,850 +0.00(+0.00%)
Jul 20, 2017 8.032 7.709 7.940 107,784 +0.00(+0.00%)
Jul 19, 2017 8.078 8.078 7.894 7.940 55,026 -0.14(-1.71%)
Jul 18, 2017 8.217 8.217 7.963 8.078 72,443 -0.14(-1.69%)
Jul 17, 2017 8.171 8.309 8.055 8.217 116,210 +0.00(+0.00%)
Jul 14, 2017 8.171 8.217 8.078 8.217 56,532 +0.00(+0.00%)
Jul 13, 2017 8.171 8.263 7.940 8.217 110,598 +0.00(+0.00%)
Jul 12, 2017 7.801 8.309 7.801 8.217 137,902 +0.32(+4.09%)
Jul 11, 2017 7.617 7.894 7.571 7.894 85,844 +0.28(+3.64%)
Jul 10, 2017 7.617 7.663 7.591 7.617 126,632 -0.05(-0.60%)
Jul 07, 2017 7.663 7.709 7.571 7.663 48,757 +0.00(+0.00%)
Jul 06, 2017 7.686 7.524 7.663 108,173 +0.00(+0.00%)
Jul 05, 2017 7.617 7.663 7.571 7.663 55,435 +0.00(+0.00%)
Jul 03, 2017 7.571 7.663 7.478 7.663 35,686 +0.05(+0.61%)
Jun 30, 2017 7.617 7.663 7.478 7.617 41,429 +0.00(+0.00%)
Jun 29, 2017 7.617 7.663 7.524 7.617 95,950 +0.05(+0.61%)
Jun 28, 2017 7.663 7.663 7.409 7.571 200,586 -0.09(-1.20%)
Jun 27, 2017 7.571 7.663 7.524 7.663 114,988 +0.14(+1.84%)
Jun 26, 2017 7.294 7.571 7.294 7.524 149,318 +0.28(+3.82%)
Jun 23, 2017 7.340 7.478 7.063 7.247 2,635,371 -0.09(-1.26%)
Jun 22, 2017 7.571 7.571 7.340 7.340 77,969 -0.23(-3.05%)
Jun 21, 2017 7.571 7.617 7.478 7.571 63,260 +0.00(+0.00%)
Jun 20, 2017 7.340 7.571 7.340 7.571 56,023 +0.23(+3.14%)
Jun 19, 2017 7.524 7.617 7.340 7.340 75,762 -0.18(-2.45%)
Jun 16, 2017 7.571 7.617 7.524 7.524 80,071 -0.05(-0.61%)
Jun 15, 2017 7.478 7.617 7.478 7.571 49,148 +0.09(+1.23%)
Jun 14, 2017 7.617 7.663 7.478 7.478 75,627 -0.14(-1.82%)
Jun 13, 2017 7.594 7.663 7.524 7.617 112,113 +0.05(+0.61%)
Jun 12, 2017 7.571 7.617 7.432 7.571 58,922 +0.05(+0.61%)
Jun 09, 2017 7.524 7.617 7.524 7.524 70,426 +0.00(+0.00%)
Jun 08, 2017 7.571 7.617 7.478 7.524 68,462 +0.05(+0.62%)
Jun 07, 2017 7.524 7.571 7.478 7.478 37,218 +0.00(+0.00%)
Jun 06, 2017 7.524 7.571 7.478 7.478 25,557 +0.00(+0.00%)
Jun 05, 2017 7.571 7.617 7.432 7.478 58,965 -0.05(-0.61%)
Jun 02, 2017 7.524 7.571 7.386 7.524 66,039 +0.05(+0.62%)
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.