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, 2015 4.136 4.145 4.118 4.118 6,011 -0.02(-0.45%)
Apr 29, 2015 4.108 4.145 4.090 4.136 6,153 +0.01(+0.34%)
Apr 28, 2015 4.122 4.145 4.071 4.122 8,939 +0.02(+0.56%)
Apr 27, 2015 4.136 4.145 4.099 4.099 6,715 -0.03(-0.67%)
Apr 24, 2015 4.016 4.145 4.016 4.127 28,221 -0.01(-0.22%)
Apr 23, 2015 4.145 4.145 4.118 4.136 3,295 +0.00(+0.00%)
Apr 22, 2015 4.145 4.145 4.127 4.136 1,841 +0.00(+0.00%)
Apr 21, 2015 4.132 4.136 4.112 4.136 4,490 +0.00(+0.00%)
Apr 20, 2015 4.118 4.145 4.081 4.136 11,520 +0.02(+0.45%)
Apr 17, 2015 4.118 4.145 4.099 4.118 4,175 +0.01(+0.22%)
Apr 16, 2015 4.108 4.108 4.081 4.108 5,872 +0.00(+0.11%)
Apr 15, 2015 4.071 4.127 4.062 4.104 28,294 +0.03(+0.79%)
Apr 14, 2015 4.099 4.099 4.062 4.071 5,338 +0.01(+0.23%)
Apr 13, 2015 4.062 4.063 4.035 4.062 9,991 +0.00(+0.00%)
Apr 10, 2015 4.081 4.081 4.053 4.062 5,307 +0.02(+0.46%)
Apr 09, 2015 4.044 4.053 4.035 4.044 33,506 -0.01(-0.23%)
Apr 08, 2015 4.062 4.062 4.035 4.053 3,431 +0.00(+0.00%)
Apr 07, 2015 4.044 4.053 4.043 4.053 3,202 +0.04(+0.92%)
Apr 06, 2015 4.007 4.053 4.007 4.016 6,584 -0.02(-0.46%)
Apr 02, 2015 4.062 4.035 4.035 4.035 1,949 +0.00(+0.00%)
Apr 01, 2015 4.062 4.062 3.998 4.035 7,547 +0.00(+0.00%)
Mar 31, 2015 4.035 4.062 4.035 4.035 24,659 -0.05(-1.13%)
Mar 30, 2015 4.081 4.081 4.044 4.081 2,493 +0.02(+0.45%)
Mar 27, 2015 4.108 4.108 4.044 4.062 2,186 +0.00(+0.00%)
Mar 26, 2015 4.044 4.062 4.044 4.062 1,197 +0.02(+0.46%)
Mar 25, 2015 4.099 4.127 4.035 4.044 10,997 +0.01(+0.23%)
Mar 24, 2015 4.081 4.081 4.007 4.035 110,313 -0.02(-0.46%)
Mar 23, 2015 4.099 4.127 4.025 4.053 4,204 +0.03(+0.69%)
Mar 20, 2015 4.108 4.127 4.016 4.025 74,862 -0.05(-1.13%)
Mar 19, 2015 4.136 4.136 4.062 4.071 12,818 +0.02(+0.46%)
Mar 18, 2015 3.804 4.108 3.804 4.053 54,554 -0.04(-0.90%)
Mar 17, 2015 4.136 4.145 4.090 4.090 507 -0.02(-0.45%)
Mar 16, 2015 4.145 4.145 4.062 4.108 2,255 -0.03(-0.67%)
Mar 13, 2015 4.145 4.145 4.053 4.136 22,518 +0.08(+2.05%)
Mar 12, 2015 4.053 4.062 4.025 4.053 63,253 +0.02(+0.46%)
Mar 11, 2015 4.025 4.053 4.016 4.035 17,784 -0.01(-0.23%)
Mar 10, 2015 4.053 4.053 4.035 4.044 14,471 +0.02(+0.46%)
Mar 09, 2015 4.053 4.053 4.025 4.025 1,191 -0.01(-0.23%)
Mar 06, 2015 4.053 4.053 4.025 4.035 11,103 +0.00(+0.00%)
Mar 05, 2015 4.053 4.053 4.031 4.035 4,530 -0.01(-0.23%)
Mar 04, 2015 4.044 4.044 4.044 4.044 1,082 +0.00(+0.00%)
Mar 03, 2015 4.081 4.081 4.025 4.044 99,895 +0.01(+0.23%)
Mar 02, 2015 4.067 4.067 3.988 4.035 19,809 -0.02(-0.46%)
Feb 27, 2015 3.970 4.062 3.970 4.053 13,369 +0.02(+0.46%)
Feb 26, 2015 4.007 4.136 4.007 4.035 7,718 -0.03(-0.68%)
Feb 25, 2015 4.035 4.081 4.035 4.062 22,066 -0.02(-0.45%)
Feb 24, 2015 4.099 4.099 4.081 4.081 331 +0.00(+0.00%)
Feb 23, 2015 4.136 4.136 4.081 4.081 2,799 -0.06(-1.34%)
Feb 20, 2015 4.118 4.177 4.090 4.136 5,822 +0.07(+1.82%)
Feb 19, 2015 4.071 4.099 4.025 4.062 3,614 +0.01(+0.23%)
Feb 18, 2015 4.044 4.062 4.035 4.053 6,961 +0.01(+0.23%)
Feb 17, 2015 4.044 4.044 4.025 4.044 512 +0.00(+0.00%)
Feb 13, 2015 4.062 4.044 4.044 4.044 9,639 +0.01(+0.23%)
Feb 12, 2015 4.062 4.062 4.025 4.035 3,792 +0.01(+0.23%)
Feb 11, 2015 4.016 4.062 4.016 4.025 2,986 +0.00(+0.00%)
Feb 10, 2015 4.062 4.062 4.025 4.025 433 -0.03(-0.68%)
Feb 09, 2015 4.062 4.062 4.025 4.053 12,212 -0.01(-0.23%)
Feb 06, 2015 4.070 4.099 4.035 4.062 10,858 +0.01(+0.23%)
Feb 05, 2015 4.090 4.090 4.016 4.053 4,819 +0.03(+0.69%)
Feb 04, 2015 4.035 4.053 4.016 4.025 4,923 -0.01(-0.23%)
Feb 03, 2015 4.016 4.108 3.998 4.035 36,392 -0.03(-0.68%)
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.