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 (%)
Sep 30, 2015 4.625 4.653 4.598 4.625 7,332 +0.04(+0.80%)
Sep 29, 2015 4.607 4.607 4.589 4.589 478 +0.01(+0.20%)
Sep 28, 2015 4.404 4.589 4.404 4.579 5,633 -0.07(-1.59%)
Sep 25, 2015 4.561 4.653 4.561 4.653 793 +0.00(+0.00%)
Sep 24, 2015 4.690 4.718 4.653 4.653 5,499 -0.05(-0.98%)
Sep 23, 2015 4.699 4.699 4.579 4.699 1,581 +0.03(+0.69%)
Sep 22, 2015 4.653 4.709 4.515 4.667 5,124 -0.07(-1.46%)
Sep 21, 2015 4.755 4.755 4.672 4.736 1,065 -0.01(-0.19%)
Sep 18, 2015 4.672 4.745 4.644 4.745 22,319 +0.07(+1.58%)
Sep 17, 2015 4.672 4.755 4.672 4.672 3,166 +0.01(+0.20%)
Sep 16, 2015 4.653 4.672 4.653 4.662 433 +0.04(+0.80%)
Sep 15, 2015 4.718 4.718 4.487 4.625 5,980 -0.05(-0.99%)
Sep 14, 2015 4.672 4.672 4.672 4.672 2,826 +0.01(+0.20%)
Sep 11, 2015 4.672 4.696 4.552 4.662 1,340 -0.04(-0.79%)
Sep 10, 2015 4.672 4.699 4.616 4.699 3,044 +0.04(+0.79%)
Sep 09, 2015 4.672 4.672 4.662 4.662 589 +0.02(+0.40%)
Sep 08, 2015 4.625 4.699 4.589 4.644 36,952 -0.04(-0.79%)
Sep 04, 2015 4.635 4.681 4.681 4.681 974 -0.02(-0.39%)
Sep 03, 2015 4.699 4.755 4.662 4.699 7,370 +0.03(+0.59%)
Sep 02, 2015 4.699 4.699 4.667 4.672 2,942 +0.01(+0.20%)
Sep 01, 2015 4.625 4.690 4.616 4.662 15,284 -0.01(-0.20%)
Aug 31, 2015 4.672 4.718 4.672 4.672 18,962 +0.00(+0.00%)
Aug 28, 2015 4.681 4.690 4.662 4.672 5,834 +0.00(+0.00%)
Aug 27, 2015 4.672 4.681 4.672 4.672 7,340 +0.00(+0.00%)
Aug 26, 2015 4.542 4.709 4.533 4.672 10,815 +0.06(+1.20%)
Aug 25, 2015 4.755 4.755 4.616 4.616 78,274 -0.05(-0.99%)
Aug 24, 2015 4.709 4.709 4.625 4.662 16,329 -0.06(-1.37%)
Aug 21, 2015 4.709 4.727 4.690 4.727 31,806 +0.01(+0.20%)
Aug 20, 2015 4.709 4.718 4.672 4.718 52,837 +0.03(+0.59%)
Aug 19, 2015 4.625 4.709 4.625 4.690 10,846 -0.02(-0.39%)
Aug 18, 2015 4.653 4.709 4.644 4.709 9,410 +0.02(+0.39%)
Aug 17, 2015 4.672 4.709 4.635 4.690 28,138 -0.04(-0.78%)
Aug 14, 2015 4.644 4.736 4.635 4.727 25,337 +0.06(+1.39%)
Aug 13, 2015 4.625 4.662 4.625 4.662 7,156 +0.04(+0.80%)
Aug 12, 2015 4.690 4.690 4.625 4.625 30,707 +0.00(+0.00%)
Aug 11, 2015 4.635 4.644 4.625 4.625 13,367 -0.01(-0.20%)
Aug 10, 2015 4.635 4.644 4.625 4.635 7,495 +0.00(+0.00%)
Aug 07, 2015 4.625 4.660 4.625 4.635 11,566 -0.02(-0.40%)
Aug 06, 2015 4.616 4.653 4.616 4.653 4,724 -0.05(-0.98%)
Aug 05, 2015 4.600 4.699 4.579 4.699 13,449 +0.02(+0.39%)
Aug 04, 2015 4.662 4.699 4.625 4.681 18,172 +0.06(+1.20%)
Aug 03, 2015 4.625 4.627 4.598 4.625 14,917 -0.01(-0.20%)
Jul 31, 2015 4.625 4.635 4.625 4.635 1,144 +0.00(+0.00%)
Jul 30, 2015 4.709 4.709 4.625 4.635 7,200 -0.07(-1.57%)
Jul 29, 2015 4.625 4.709 4.625 4.709 4,969 +0.08(+1.80%)
Jul 28, 2015 4.644 4.644 4.625 4.625 5,687 +0.00(+0.00%)
Jul 27, 2015 4.644 4.699 4.625 4.625 8,431 -0.01(-0.20%)
Jul 24, 2015 4.644 4.681 4.635 4.635 1,383 +0.00(+0.00%)
Jul 23, 2015 4.681 4.699 4.625 4.635 8,774 -0.03(-0.59%)
Jul 22, 2015 4.662 4.662 4.662 4.662 244 +0.03(+0.60%)
Jul 21, 2015 4.709 4.709 4.625 4.635 139,296 -0.06(-1.38%)
Jul 20, 2015 4.782 4.782 4.695 4.699 9,633 -0.06(-1.16%)
Jul 17, 2015 4.718 4.755 4.718 4.755 2,771 +0.06(+1.38%)
Jul 15, 2015 4.691 4.709 4.672 4.690 5,751 -0.06(-1.17%)
Jul 14, 2015 4.745 4.776 4.745 4.745 2,138 +0.00(+0.00%)
Jul 13, 2015 4.732 4.745 4.681 4.745 11,806 +0.05(+0.98%)
Jul 10, 2015 4.616 4.699 4.616 4.699 11,496 +0.07(+1.60%)
Jul 09, 2015 4.616 4.681 4.616 4.625 8,875 +0.01(+0.20%)
Jul 08, 2015 4.616 4.653 4.616 4.616 2,396 -0.01(-0.20%)
Jul 07, 2015 4.644 4.644 4.602 4.625 45,146 -0.05(-0.99%)
Jul 06, 2015 4.681 4.681 4.672 4.672 743 -0.02(-0.39%)
Jul 02, 2015 4.653 4.690 4.690 4.690 20,796 +0.06(+1.40%)
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.