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, 2018 8.355 8.355 8.355 0 +0.14(+1.69%)
Aug 30, 2018 8.217 8.309 8.194 8.217 14,245 -0.05(-0.56%)
Aug 29, 2018 8.309 8.448 8.217 8.263 13,467 +0.00(+0.00%)
Aug 28, 2018 8.263 8.355 8.217 8.263 18,605 +0.00(+0.00%)
Aug 27, 2018 8.355 8.448 8.217 8.263 23,629 -0.14(-1.65%)
Aug 24, 2018 8.263 8.448 8.217 8.401 23,937 +0.09(+1.11%)
Aug 23, 2018 8.263 8.355 8.263 8.309 13,251 +0.05(+0.56%)
Aug 22, 2018 8.125 8.309 8.125 8.263 19,328 +0.00(+0.00%)
Aug 21, 2018 8.355 8.401 8.263 8.263 21,719 -0.05(-0.56%)
Aug 20, 2018 8.217 8.309 8.032 8.309 31,109 +0.14(+1.69%)
Aug 17, 2018 8.217 8.309 8.125 8.171 44,408 -0.09(-1.12%)
Aug 16, 2018 8.217 8.309 8.078 8.263 22,011 +0.00(+0.00%)
Aug 15, 2018 8.448 8.494 8.217 8.263 11,163 -0.23(-2.72%)
Aug 14, 2018 8.540 8.540 8.401 8.494 16,598 -0.05(-0.54%)
Aug 13, 2018 8.448 8.678 8.314 8.540 26,281 +0.09(+1.09%)
Aug 10, 2018 8.355 8.494 8.355 8.448 15,272 +0.05(+0.55%)
Aug 09, 2018 8.401 8.448 8.401 8.401 14,668 +0.00(+0.00%)
Aug 08, 2018 8.217 8.448 8.217 8.401 20,095 +0.18(+2.25%)
Aug 07, 2018 8.217 8.309 7.848 8.217 49,669 +0.00(+0.00%)
Aug 06, 2018 8.401 8.448 8.078 8.217 38,326 -0.18(-2.20%)
Aug 03, 2018 8.725 8.771 8.355 8.401 24,478 -0.28(-3.19%)
Aug 02, 2018 8.725 8.794 8.540 8.678 58,871 -0.05(-0.53%)
Aug 01, 2018 8.817 8.817 8.586 8.725 15,756 -0.05(-0.53%)
Jul 31, 2018 8.632 8.771 8.622 8.771 47,692 +0.18(+2.15%)
Jul 30, 2018 8.632 8.678 8.586 8.586 22,426 -0.09(-1.06%)
Jul 27, 2018 8.863 8.863 8.586 8.678 24,045 -0.18(-2.08%)
Jul 26, 2018 9.232 9.232 8.771 8.863 11,553 +0.09(+1.05%)
Jul 25, 2018 9.048 9.048 8.725 8.771 13,073 -0.23(-2.56%)
Jul 24, 2018 8.817 9.048 8.817 9.002 8,384 -0.09(-1.02%)
Jul 23, 2018 9.002 9.186 9.002 9.094 7,897 +0.00(+0.00%)
Jul 20, 2018 8.955 9.232 8.955 9.094 14,422 +0.09(+1.03%)
Jul 19, 2018 8.863 9.094 8.863 9.002 17,015 +0.14(+1.56%)
Jul 18, 2018 8.909 8.909 8.771 8.863 10,997 -0.09(-1.03%)
Jul 17, 2018 9.232 9.232 8.863 8.955 9,789 -0.14(-1.52%)
Jul 16, 2018 9.186 9.242 9.048 9.094 41,366 -0.05(-0.51%)
Jul 13, 2018 9.186 9.232 9.094 9.140 14,687 -0.05(-0.50%)
Jul 12, 2018 9.140 9.232 8.817 9.186 15,098 +0.09(+1.02%)
Jul 11, 2018 9.094 9.140 9.048 9.094 6,319 +0.05(+0.51%)
Jul 10, 2018 9.232 9.279 9.048 9.048 14,308 -0.14(-1.51%)
Jul 09, 2018 8.909 9.232 8.868 9.186 30,238 +0.23(+2.58%)
Jul 06, 2018 8.863 8.955 8.817 8.955 13,348 +0.14(+1.57%)
Jul 05, 2018 8.540 8.863 8.540 8.817 38,298 +0.28(+3.24%)
Jul 03, 2018 8.540 8.540 8.540 0 +0.09(+1.09%)
Jul 02, 2018 8.217 8.494 8.217 8.448 32,231 +0.18(+2.23%)
Jun 29, 2018 8.217 8.494 8.125 8.263 157,913 +0.00(+0.00%)
Jun 28, 2018 8.309 8.401 8.263 8.263 33,666 -0.05(-0.56%)
Jun 27, 2018 8.632 8.632 8.263 8.309 47,354 -0.37(-4.26%)
Jun 26, 2018 8.909 8.909 8.632 8.678 55,265 -0.23(-2.59%)
Jun 25, 2018 9.002 9.002 8.886 8.909 21,147 -0.18(-2.03%)
Jun 22, 2018 9.048 9.094 9.002 9.094 74,537 +0.00(+0.00%)
Jun 21, 2018 8.817 9.232 8.771 9.094 23,313 +0.32(+3.68%)
Jun 20, 2018 8.678 8.863 8.678 8.771 21,384 +0.05(+0.53%)
Jun 19, 2018 8.771 8.817 8.678 8.725 48,499 -0.05(-0.53%)
Jun 18, 2018 8.725 8.817 8.632 8.771 18,211 +0.09(+1.06%)
Jun 15, 2018 8.725 8.725 8.678 36,911 -0.05(-0.53%)
Jun 14, 2018 8.725 8.771 8.702 8.725 26,219 +0.00(+0.00%)
Jun 13, 2018 8.725 8.725 8.632 8.725 16,195 +0.00(+0.00%)
Jun 12, 2018 8.771 8.771 8.586 8.725 15,012 +0.00(+0.00%)
Jun 11, 2018 8.863 8.914 8.678 8.725 22,599 -0.09(-1.05%)
Jun 08, 2018 9.140 9.140 8.817 8.817 25,741 -0.28(-3.05%)
Jun 07, 2018 9.002 9.186 9.002 9.094 17,836 +0.14(+1.55%)
Jun 06, 2018 9.002 9.048 8.955 8.955 39,800 -0.09(-1.02%)
Jun 05, 2018 9.140 9.186 8.955 9.048 23,409 -0.14(-1.51%)
Jun 04, 2018 9.048 9.232 9.048 9.186 23,331 +0.09(+1.02%)
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.