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, 2019 7.228 7.488 7.219 7.302 50,746 +0.11(+1.55%)
Apr 29, 2019 7.052 7.265 6.991 7.191 17,382 +0.09(+1.31%)
Apr 26, 2019 6.811 7.099 6.793 7.099 22,660 +0.30(+4.36%)
Apr 25, 2019 6.709 6.811 6.672 6.802 13,844 +0.06(+0.96%)
Apr 24, 2019 6.646 6.830 6.646 6.737 14,072 -0.03(-0.41%)
Apr 23, 2019 6.672 6.793 6.644 6.765 13,925 +0.06(+0.97%)
Apr 22, 2019 6.635 6.839 6.617 6.700 5,117 -0.06(-0.96%)
Apr 18, 2019 6.737 6.858 6.737 6.765 10,790 -0.01(-0.14%)
Apr 17, 2019 6.774 6.811 6.774 6.774 8,450 +0.02(+0.27%)
Apr 16, 2019 6.774 6.811 6.691 6.756 17,445 +0.04(+0.55%)
Apr 15, 2019 6.783 6.783 6.719 6.719 5,373 -0.03(-0.41%)
Apr 12, 2019 6.811 6.811 6.746 6.746 6,582 -0.11(-1.62%)
Apr 11, 2019 6.774 6.904 6.751 6.858 10,359 +0.14(+2.07%)
Apr 10, 2019 6.719 6.787 6.607 6.719 22,072 -0.01(-0.14%)
Apr 09, 2019 6.867 6.867 6.709 6.728 15,246 -0.29(-4.10%)
Apr 08, 2019 6.997 7.080 6.932 7.015 14,912 +0.01(+0.13%)
Apr 05, 2019 6.830 7.173 6.830 7.006 25,790 +0.19(+2.72%)
Apr 04, 2019 6.821 6.987 6.746 6.821 42,908 +0.16(+2.36%)
Apr 03, 2019 6.765 6.765 6.635 6.663 17,451 -0.05(-0.69%)
Apr 02, 2019 6.700 6.716 6.617 6.709 14,109 +0.00(+0.00%)
Apr 01, 2019 6.858 6.904 6.691 6.709 84,600 -0.07(-1.09%)
Mar 29, 2019 6.765 6.904 6.691 6.783 19,099 +0.04(+0.55%)
Mar 28, 2019 6.746 6.765 6.686 6.746 16,051 -0.01(-0.14%)
Mar 27, 2019 6.774 6.774 6.598 6.756 27,112 -0.16(-2.28%)
Mar 26, 2019 6.700 6.913 6.668 6.913 5,139 +0.20(+3.04%)
Mar 25, 2019 6.700 6.728 6.682 6.709 3,756 -0.02(-0.28%)
Mar 22, 2019 6.858 6.941 6.617 6.728 34,531 -0.19(-2.68%)
Mar 21, 2019 7.126 7.126 6.913 6.913 11,216 -0.22(-3.12%)
Mar 20, 2019 7.275 7.275 7.075 7.136 3,650 +0.04(+0.52%)
Mar 19, 2019 7.395 7.395 7.099 7.099 4,902 -0.31(-4.13%)
Mar 18, 2019 7.451 7.543 7.404 7.404 8,491 -0.09(-1.24%)
Mar 15, 2019 7.506 7.580 7.441 7.497 208,049 +0.06(+0.75%)
Mar 14, 2019 7.349 7.506 7.349 7.441 12,238 +0.03(+0.37%)
Mar 13, 2019 7.478 7.478 7.381 7.414 13,513 +0.01(+0.12%)
Mar 12, 2019 7.386 7.524 7.386 7.404 7,177 +0.01(+0.12%)
Mar 11, 2019 7.211 7.451 7.211 7.395 9,420 +0.15(+2.04%)
Mar 08, 2019 6.989 7.331 6.989 7.247 18,196 +0.20(+2.88%)
Mar 07, 2019 7.090 7.127 7.007 7.044 14,101 -0.06(-0.91%)
Mar 06, 2019 7.340 7.377 7.081 7.109 7,485 -0.28(-3.75%)
Mar 05, 2019 7.432 7.497 7.386 7.386 6,476 -0.07(-0.99%)
Mar 04, 2019 7.497 7.506 7.340 7.460 14,958 +0.00(+0.00%)
Mar 01, 2019 7.386 7.506 7.386 7.460 37,368 +0.09(+1.25%)
Feb 28, 2019 7.441 7.469 7.367 7.367 20,360 -0.03(-0.37%)
Feb 27, 2019 7.201 7.432 7.109 7.395 7,058 +0.23(+3.22%)
Feb 26, 2019 7.109 7.247 7.109 7.164 17,325 +0.06(+0.91%)
Feb 25, 2019 7.007 7.266 7.007 7.100 42,310 +0.11(+1.59%)
Feb 22, 2019 7.211 7.211 6.832 6.989 76,361 -0.21(-2.95%)
Feb 21, 2019 7.367 7.414 7.174 7.201 25,490 -0.20(-2.74%)
Feb 20, 2019 7.321 7.469 7.321 7.404 13,863 +0.06(+0.88%)
Feb 19, 2019 7.386 7.441 7.294 7.340 17,346 -0.04(-0.50%)
Feb 15, 2019 7.349 7.478 7.109 7.377 25,453 +0.06(+0.76%)
Feb 14, 2019 7.649 7.649 7.321 7.321 20,698 -0.06(-0.75%)
Feb 13, 2019 7.307 7.423 7.307 7.377 16,699 +0.06(+0.88%)
Feb 12, 2019 7.275 7.340 7.164 7.312 10,599 +0.21(+2.99%)
Feb 11, 2019 7.026 7.155 6.961 7.100 10,737 +0.02(+0.26%)
Feb 08, 2019 6.970 7.164 6.970 7.081 20,146 +0.12(+1.72%)
Feb 07, 2019 7.017 7.017 6.887 6.961 22,905 -0.11(-1.57%)
Feb 06, 2019 6.943 7.294 6.943 7.072 46,364 +0.06(+0.92%)
Feb 05, 2019 7.026 7.201 6.952 7.007 39,725 +0.01(+0.13%)
Feb 04, 2019 6.989 7.054 6.924 6.998 8,548 +0.05(+0.66%)
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.