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, 2019 8.028 8.084 8.028 8.028 18,239 -0.02(-0.23%)
Sep 27, 2019 8.122 8.122 8.047 8.047 13,711 +0.00(+0.00%)
Sep 26, 2019 7.982 8.126 7.944 8.047 51,117 +0.03(+0.35%)
Sep 25, 2019 8.038 8.075 8.019 8.019 23,123 +0.02(+0.23%)
Sep 24, 2019 8.010 8.047 7.991 8.000 35,359 -0.14(-1.72%)
Sep 23, 2019 8.047 8.168 8.047 8.140 10,760 +0.01(+0.11%)
Sep 20, 2019 7.982 8.131 7.804 8.131 98,338 +0.13(+1.63%)
Sep 19, 2019 7.991 8.075 7.673 8.000 12,019 +0.07(+0.94%)
Sep 18, 2019 8.112 8.130 7.832 7.926 44,116 -0.13(-1.62%)
Sep 17, 2019 8.121 8.186 8.000 8.056 14,844 -0.12(-1.48%)
Sep 16, 2019 8.139 8.335 8.139 8.177 30,491 +0.08(+1.03%)
Sep 13, 2019 7.926 8.177 7.758 8.093 34,292 +0.15(+1.87%)
Sep 12, 2019 7.678 8.028 7.678 7.944 21,446 +0.14(+1.79%)
Sep 11, 2019 7.628 7.814 7.343 7.805 18,069 +0.25(+3.33%)
Sep 10, 2019 7.442 7.581 7.339 7.553 26,376 +0.06(+0.74%)
Sep 09, 2019 7.200 7.498 7.200 7.498 8,802 +0.34(+4.81%)
Sep 06, 2019 7.432 7.432 7.088 7.153 16,447 -0.24(-3.27%)
Sep 05, 2019 7.265 7.442 7.242 7.395 23,778 +0.12(+1.66%)
Sep 04, 2019 7.553 7.646 7.023 7.274 21,799 -0.16(-2.13%)
Sep 03, 2019 7.135 7.860 7.135 7.432 30,850 +0.21(+2.96%)
Aug 30, 2019 7.293 7.293 7.116 7.219 13,867 -0.08(-1.15%)
Aug 29, 2019 7.349 7.349 7.246 7.302 9,152 +0.05(+0.64%)
Aug 28, 2019 7.237 7.256 7.209 7.256 5,719 +0.11(+1.56%)
Aug 27, 2019 7.367 7.367 7.070 7.144 10,136 -0.16(-2.17%)
Aug 26, 2019 7.070 7.312 6.998 7.302 15,790 +0.32(+4.53%)
Aug 23, 2019 7.239 7.239 6.986 6.986 32,035 -0.10(-1.44%)
Aug 22, 2019 7.330 7.330 7.088 7.088 13,826 -0.06(-0.78%)
Aug 21, 2019 7.256 7.256 7.088 7.144 12,084 +0.03(+0.39%)
Aug 20, 2019 7.135 7.135 7.088 7.116 3,336 -0.07(-0.91%)
Aug 19, 2019 7.367 7.367 7.098 7.181 5,964 -0.12(-1.66%)
Aug 16, 2019 7.135 7.572 7.135 7.302 12,255 +0.21(+3.02%)
Aug 15, 2019 7.070 7.088 7.051 7.088 8,250 +0.10(+1.46%)
Aug 14, 2019 7.228 7.256 6.986 6.986 9,766 -0.45(-6.01%)
Aug 13, 2019 7.470 7.702 7.274 7.432 9,602 +0.34(+4.86%)
Aug 12, 2019 7.163 7.544 7.070 7.088 299,584 -0.08(-1.17%)
Aug 09, 2019 7.274 7.339 7.162 7.172 13,222 -0.07(-1.03%)
Aug 08, 2019 7.219 7.423 7.219 7.246 18,787 +0.13(+1.83%)
Aug 07, 2019 7.116 7.172 6.949 7.116 32,252 -0.03(-0.39%)
Aug 06, 2019 7.032 7.209 7.032 7.144 26,088 +0.12(+1.72%)
Aug 05, 2019 7.163 7.172 7.005 7.023 30,567 -0.23(-3.21%)
Aug 02, 2019 7.181 7.312 7.181 7.256 20,425 +0.00(+0.00%)
Aug 01, 2019 7.423 7.423 7.256 7.256 33,300 -0.15(-2.01%)
Jul 31, 2019 7.386 7.879 7.386 7.405 41,183 +0.03(+0.38%)
Jul 30, 2019 7.228 7.507 7.228 7.377 186,806 +0.03(+0.38%)
Jul 29, 2019 7.349 7.572 7.276 7.349 34,426 +0.04(+0.51%)
Jul 26, 2019 7.181 7.600 7.181 7.312 25,155 +0.02(+0.26%)
Jul 25, 2019 7.209 7.395 7.209 7.293 11,988 -0.11(-1.51%)
Jul 24, 2019 7.265 7.442 7.265 7.405 21,689 +0.05(+0.63%)
Jul 23, 2019 7.312 7.386 7.265 7.358 6,416 -0.07(-0.88%)
Jul 22, 2019 7.110 7.423 7.110 7.423 12,848 +0.14(+1.92%)
Jul 19, 2019 7.302 7.312 7.135 7.284 17,630 -0.07(-0.89%)
Jul 18, 2019 7.339 7.498 7.246 7.349 34,044 -0.05(-0.63%)
Jul 17, 2019 7.367 7.432 7.312 7.395 13,221 -0.05(-0.62%)
Jul 16, 2019 7.124 7.470 7.124 7.442 9,324 +0.07(+1.01%)
Jul 15, 2019 7.349 7.395 7.330 7.367 9,540 -0.05(-0.63%)
Jul 12, 2019 7.431 7.507 7.388 7.414 18,812 +0.02(+0.25%)
Jul 11, 2019 7.432 7.432 7.302 7.395 9,335 +0.03(+0.38%)
Jul 10, 2019 7.414 7.479 7.265 7.367 11,922 -0.04(-0.50%)
Jul 09, 2019 7.414 7.470 7.405 7.405 5,483 -0.05(-0.62%)
Jul 08, 2019 7.479 7.563 7.405 7.451 13,761 -0.11(-1.48%)
Jul 05, 2019 7.535 7.646 7.256 7.563 8,277 +0.08(+1.12%)
Jul 03, 2019 7.442 7.749 7.251 7.479 23,650 -0.01(-0.12%)
Jul 02, 2019 7.526 7.707 7.251 7.488 12,220 -0.37(-4.73%)
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.