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, 2016 4.958 5.022 4.958 5.003 5,937 +0.04(+0.72%)
Sep 29, 2016 5.013 5.013 4.967 4.967 649 -0.03(-0.55%)
Sep 28, 2016 4.967 5.022 4.967 4.995 9,882 -0.03(-0.55%)
Sep 27, 2016 4.995 5.025 4.995 5.022 27,725 +0.04(+0.74%)
Sep 26, 2016 4.989 4.995 4.986 4.986 1,522 -0.04(-0.74%)
Sep 23, 2016 4.986 5.050 4.986 5.022 1,727 +0.04(+0.74%)
Sep 22, 2016 5.069 5.069 4.986 4.986 5,184 -0.05(-0.92%)
Sep 21, 2016 5.069 5.069 5.024 5.032 8,569 +0.05(+0.93%)
Sep 19, 2016 5.078 4.986 4.986 4.986 22 -0.08(-1.64%)
Sep 16, 2016 4.995 5.069 4.995 5.069 11,494 +0.07(+1.48%)
Sep 15, 2016 4.995 5.004 4.995 4.995 1,986 -0.01(-0.18%)
Sep 14, 2016 5.004 5.004 5.004 5.004 519 +0.01(+0.18%)
Sep 13, 2016 4.995 5.032 4.995 4.995 3,358 +0.01(+0.19%)
Sep 12, 2016 4.986 4.995 4.986 4.986 41,719 +0.00(+0.00%)
Sep 09, 2016 4.995 4.995 4.986 4.986 2,492 +0.00(+0.00%)
Sep 08, 2016 4.967 4.986 4.967 4.986 2,267 +0.02(+0.37%)
Sep 07, 2016 5.022 5.069 4.967 4.967 25,023 -0.01(-0.19%)
Sep 06, 2016 4.958 5.022 4.949 4.976 3,023 +0.00(+0.00%)
Sep 02, 2016 4.976 4.976 4.976 4.976 1,299 -0.05(-0.92%)
Sep 01, 2016 4.976 5.022 4.967 5.022 1,316 -0.01(-0.18%)
Aug 31, 2016 5.004 5.032 5.004 5.032 2,816 +0.01(+0.18%)
Aug 30, 2016 4.965 5.022 4.965 5.022 11,691 +0.06(+1.12%)
Aug 29, 2016 4.939 4.995 4.939 4.967 8,261 +0.03(+0.56%)
Aug 26, 2016 4.930 4.939 4.902 4.939 3,845 +0.04(+0.75%)
Aug 25, 2016 4.893 4.988 4.893 4.902 52,784 +0.01(+0.19%)
Aug 24, 2016 4.847 4.893 4.847 4.893 1,091 -0.02(-0.46%)
Aug 23, 2016 4.893 4.916 4.856 4.916 4,120 -0.04(-0.85%)
Aug 22, 2016 4.893 4.958 4.893 4.958 16,576 +0.10(+2.09%)
Aug 18, 2016 4.838 4.856 4.856 4.856 866 +0.00(+0.10%)
Aug 17, 2016 4.847 4.856 4.847 4.852 1,520 -0.00(-0.10%)
Aug 16, 2016 4.819 4.865 4.819 4.856 8,274 -0.04(-0.75%)
Aug 15, 2016 4.847 4.912 4.847 4.893 26,961 +0.05(+0.95%)
Aug 12, 2016 4.847 4.865 4.810 4.847 10,600 +0.03(+0.57%)
Aug 11, 2016 4.912 4.912 4.819 4.819 1,299 -0.04(-0.76%)
Aug 10, 2016 4.895 4.895 4.829 4.856 971 +0.05(+0.96%)
Aug 09, 2016 4.801 4.813 4.801 4.810 2,105 +0.03(+0.62%)
Aug 08, 2016 4.795 4.795 4.773 4.781 4,603 -0.02(-0.42%)
Aug 05, 2016 4.801 4.803 4.801 4.801 2,585 +0.05(+0.97%)
Aug 03, 2016 4.755 4.755 4.755 4.755 3,682 +0.00(+0.00%)
Aug 02, 2016 4.755 4.782 4.755 4.755 11,158 +0.00(+0.00%)
Aug 01, 2016 4.801 4.801 4.755 4.755 6,957 -0.06(-1.15%)
Jul 29, 2016 4.884 4.967 4.810 4.810 42,175 +0.00(+0.00%)
Jul 28, 2016 4.782 4.810 4.755 4.810 29,984 +0.02(+0.39%)
Jul 27, 2016 4.755 4.949 4.709 4.792 7,433 +0.03(+0.58%)
Jul 26, 2016 4.764 4.838 4.764 4.764 10,588 +0.00(+0.00%)
Jul 25, 2016 4.764 4.768 4.755 4.764 9,036 -0.02(-0.39%)
Jul 22, 2016 4.764 4.801 4.755 4.782 20,452 +0.01(+0.19%)
Jul 21, 2016 4.782 4.782 4.755 4.773 15,796 +0.00(+0.00%)
Jul 20, 2016 4.755 4.787 4.755 4.773 18,960 -0.01(-0.19%)
Jul 19, 2016 4.801 4.801 4.750 4.782 4,815 -0.02(-0.38%)
Jul 18, 2016 4.764 4.838 4.764 4.801 4,935 -0.04(-0.76%)
Jul 15, 2016 4.838 4.838 4.718 4.838 10,958 +0.03(+0.57%)
Jul 14, 2016 4.755 4.810 4.709 4.810 110,738 +0.06(+1.36%)
Jul 13, 2016 4.709 4.782 4.709 4.745 6,365 +0.03(+0.59%)
Jul 12, 2016 4.755 4.801 4.709 4.718 122,485 -0.02(-0.39%)
Jul 11, 2016 4.773 4.838 4.704 4.736 14,049 -0.01(-0.19%)
Jul 08, 2016 4.810 4.727 4.709 4.745 3,044 +0.02(+0.39%)
Jul 07, 2016 4.829 4.838 4.709 4.727 7,002 -0.08(-1.73%)
Jul 05, 2016 4.838 4.847 4.727 4.810 3,104 +0.06(+1.17%)
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.