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, 2021 11.11 11.17 11.02 11.11 89,602 +0.05(+0.45%)
Aug 30, 2021 11.34 11.34 11.04 11.06 25,770 -0.20(-1.76%)
Aug 27, 2021 11.01 11.30 11.01 11.25 84,865 +0.24(+2.16%)
Aug 26, 2021 11.13 11.19 11.00 11.02 48,570 -0.12(-1.07%)
Aug 25, 2021 11.06 11.28 11.06 11.13 40,786 +0.08(+0.72%)
Aug 24, 2021 11.06 11.10 11.00 11.06 49,404 +0.03(+0.27%)
Aug 23, 2021 11.09 11.10 10.99 11.03 81,014 +0.03(+0.27%)
Aug 20, 2021 10.77 11.01 10.74 11.00 112,599 +0.25(+2.30%)
Aug 19, 2021 10.61 10.75 10.59 10.75 61,819 +0.00(+0.00%)
Aug 18, 2021 10.82 10.95 10.71 10.75 64,461 -0.10(-0.91%)
Aug 17, 2021 10.80 10.94 10.68 10.85 91,058 -0.06(-0.54%)
Aug 16, 2021 10.74 10.92 10.71 10.91 56,819 +0.05(+0.45%)
Aug 13, 2021 10.99 10.99 10.82 10.86 35,872 -0.08(-0.72%)
Aug 12, 2021 10.88 11.00 10.85 10.94 76,816 +0.02(+0.18%)
Aug 11, 2021 10.81 10.94 10.74 10.92 121,897 +0.12(+1.09%)
Aug 10, 2021 10.58 10.82 10.58 10.80 95,658 +0.19(+1.76%)
Aug 09, 2021 10.72 10.75 10.57 10.61 50,142 -0.10(-0.92%)
Aug 06, 2021 10.53 10.82 10.53 10.71 134,060 +0.29(+2.74%)
Aug 05, 2021 10.33 10.47 10.33 10.42 60,906 +0.18(+1.73%)
Aug 04, 2021 10.28 10.39 10.24 10.25 62,048 -0.15(-1.42%)
Aug 03, 2021 10.29 10.43 10.13 10.40 50,229 +0.15(+1.44%)
Aug 02, 2021 10.53 10.70 10.25 10.25 66,681 -0.19(-1.79%)
Jul 30, 2021 10.50 10.72 10.37 10.43 70,106 -0.15(-1.40%)
Jul 29, 2021 10.68 10.73 10.55 10.58 193,390 +0.00(+0.00%)
Jul 28, 2021 10.53 10.69 10.37 10.58 167,213 +0.08(+0.75%)
Jul 27, 2021 10.49 10.61 10.39 10.50 146,142 -0.04(-0.37%)
Jul 26, 2021 10.35 10.62 10.35 10.54 341,834 +0.16(+1.52%)
Jul 23, 2021 10.41 10.48 10.27 10.39 59,751 +0.12(+1.15%)
Jul 22, 2021 10.48 10.48 10.20 10.27 65,886 -0.24(-2.25%)
Jul 21, 2021 10.46 10.65 10.46 10.50 64,208 +0.15(+1.43%)
Jul 20, 2021 10.27 10.57 10.25 10.36 150,540 +0.15(+1.45%)
Jul 19, 2021 10.25 10.40 10.12 10.21 118,356 -0.24(-2.26%)
Jul 16, 2021 10.73 10.73 10.44 10.44 80,944 -0.23(-2.12%)
Jul 15, 2021 10.47 10.76 10.47 10.67 120,174 +0.12(+1.12%)
Jul 14, 2021 10.51 10.65 10.43 10.55 68,074 +0.04(+0.37%)
Jul 13, 2021 10.69 10.73 10.51 10.51 78,847 -0.24(-2.20%)
Jul 12, 2021 10.64 10.77 10.51 10.75 162,790 +0.19(+1.77%)
Jul 09, 2021 10.47 10.65 10.41 10.56 346,667 +0.22(+2.09%)
Jul 08, 2021 10.49 10.52 10.28 10.35 256,180 -0.26(-2.41%)
Jul 07, 2021 10.75 10.84 10.59 10.60 248,501 -0.14(-1.28%)
Jul 06, 2021 11.19 11.19 10.74 10.74 140,979 -0.43(-3.88%)
Jul 02, 2021 11.26 11.26 11.07 11.17 99,671 -0.03(-0.26%)
Jul 01, 2021 11.14 11.33 11.14 11.20 116,393 +0.04(+0.35%)
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%)
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.