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 (%)
Apr 30, 2014 3.859 3.859 3.822 3.831 721 +0.00(+0.00%)
Apr 29, 2014 3.970 3.970 3.813 3.831 36,769 -0.14(-3.47%)
Apr 28, 2014 3.924 3.970 3.924 3.969 7,346 +0.09(+2.36%)
Apr 25, 2014 3.785 3.924 3.785 3.878 21,709 +0.09(+2.44%)
Apr 24, 2014 3.785 3.785 3.739 3.785 7,194 +0.00(+0.00%)
Apr 23, 2014 3.767 3.785 3.758 3.785 2,707 +0.05(+1.23%)
Apr 22, 2014 3.730 3.739 3.730 3.739 3,239 -0.04(-0.98%)
Apr 21, 2014 3.744 3.776 3.730 3.776 21,623 +0.04(+0.98%)
Apr 17, 2014 3.748 3.740 3.740 3.740 18,305 -0.03(-0.73%)
Apr 14, 2014 3.758 3.767 3.767 3.767 1 +0.03(+0.74%)
Apr 11, 2014 3.702 3.756 3.702 3.739 47,789 +0.00(+0.00%)
Apr 10, 2014 3.601 3.776 3.601 3.739 9,209 -0.01(-0.25%)
Apr 08, 2014 3.739 3.748 3.748 3.748 5 +0.01(+0.25%)
Apr 07, 2014 3.739 3.774 3.739 3.739 13,084 -0.03(-0.74%)
Apr 04, 2014 3.693 3.767 3.693 3.767 19,772 +0.04(+0.99%)
Apr 02, 2014 3.758 3.730 3.730 3.730 109 -0.04(-0.98%)
Apr 01, 2014 3.758 3.785 3.758 3.767 5,762 +0.06(+1.49%)
Mar 28, 2014 3.711 3.711 3.711 3.711 0 -0.03(-0.74%)
Mar 27, 2014 3.739 3.739 3.739 3.739 1,103 +0.01(+0.25%)
Mar 26, 2014 3.730 3.730 3.730 3.730 2,356 +0.02(+0.49%)
Mar 25, 2014 3.721 3.730 3.712 3.712 5,502 +0.02(+0.51%)
Mar 24, 2014 3.702 3.728 3.693 3.693 13,706 -0.02(-0.50%)
Mar 21, 2014 3.693 3.711 3.665 3.711 13,175 +0.04(+1.01%)
Mar 20, 2014 3.702 3.702 3.675 3.675 2,211 +0.02(+0.51%)
Mar 19, 2014 3.656 3.684 3.656 3.656 3,796 -0.02(-0.50%)
Mar 17, 2014 3.721 3.675 3.675 3.675 29 -0.06(-1.49%)
Mar 14, 2014 3.721 3.730 3.721 3.730 2,274 +0.06(+1.51%)
Mar 12, 2014 3.702 3.675 3.675 3.675 10 -0.04(-1.21%)
Mar 11, 2014 3.719 3.719 3.719 3.719 1,111 +0.03(+0.72%)
Mar 10, 2014 3.703 3.711 3.684 3.693 31,129 -0.02(-0.50%)
Mar 07, 2014 3.739 3.785 3.702 3.711 14,099 +0.03(+0.75%)
Mar 06, 2014 3.656 3.693 3.656 3.684 18,088 +0.00(+0.00%)
Mar 05, 2014 3.683 3.684 3.665 3.684 2,382 +0.00(+0.00%)
Mar 04, 2014 3.692 3.693 3.656 3.684 10,629 -0.00(-0.13%)
Mar 03, 2014 3.693 3.693 3.628 3.688 7,531 -0.00(-0.12%)
Feb 28, 2014 3.693 3.711 3.684 3.693 17,873 +0.00(+0.00%)
Feb 27, 2014 3.693 3.702 3.693 3.693 8,015 +0.00(+0.00%)
Feb 26, 2014 3.693 3.693 3.684 3.693 8,521 +0.00(+0.00%)
Feb 25, 2014 3.702 3.702 3.601 3.693 12,080 -0.03(-0.74%)
Feb 24, 2014 3.730 3.730 3.711 3.721 3,965 +0.02(+0.50%)
Feb 21, 2014 3.675 3.730 3.675 3.702 5,978 +0.01(+0.25%)
Feb 20, 2014 3.711 3.711 3.656 3.693 25,271 -0.04(-0.99%)
Feb 19, 2014 3.730 3.730 3.721 3.730 2,307 +0.00(+0.00%)
Feb 18, 2014 3.629 3.730 3.629 3.730 7,527 +0.06(+1.51%)
Feb 14, 2014 3.675 3.675 3.675 3.675 3,574 +0.00(+0.00%)
Feb 13, 2014 3.675 3.675 3.601 3.675 13,630 +0.00(+0.02%)
Feb 12, 2014 3.656 3.674 3.647 3.674 9,152 +0.01(+0.23%)
Feb 11, 2014 3.693 3.702 3.662 3.665 6,421 -0.03(-0.75%)
Feb 10, 2014 3.693 3.693 3.601 3.693 6,561 +0.01(+0.25%)
Feb 07, 2014 3.631 3.693 3.601 3.684 26,362 -0.01(-0.25%)
Feb 06, 2014 3.739 3.739 3.678 3.693 7,692 -0.02(-0.50%)
Feb 05, 2014 3.739 3.739 3.610 3.711 14,323 -0.02(-0.49%)
Feb 04, 2014 3.698 3.739 3.693 3.730 7,369 +0.04(+1.00%)
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.