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 (%)
Nov 30, 2018 8.300 8.590 8.220 8.270 44,000 -0.04(-0.48%)
Nov 29, 2018 8.510 8.580 8.310 8.310 17,077 -0.19(-2.24%)
Nov 28, 2018 8.420 8.730 8.310 8.500 12,328 +0.08(+0.95%)
Nov 27, 2018 8.470 8.470 8.310 8.420 24,982 -0.08(-0.94%)
Nov 26, 2018 8.710 8.710 8.460 8.500 9,782 -0.19(-2.19%)
Nov 23, 2018 8.570 8.720 8.535 8.690 7,800 +0.06(+0.70%)
Nov 21, 2018 8.630 8.630 8.630 0 +0.28(+3.35%)
Nov 20, 2018 8.530 8.716 8.350 8.350 7,661 -0.18(-2.11%)
Nov 19, 2018 8.540 8.740 8.430 8.530 11,839 +0.02(+0.24%)
Nov 16, 2018 8.560 8.720 8.290 8.510 23,500 -0.09(-1.05%)
Nov 15, 2018 8.390 8.630 8.320 8.600 16,302 +0.16(+1.90%)
Nov 14, 2018 8.600 8.640 8.382 8.440 13,117 -0.10(-1.17%)
Nov 13, 2018 8.650 8.650 8.334 8.540 8,280 -0.05(-0.58%)
Nov 12, 2018 8.600 8.750 8.590 8.590 9,101 -0.03(-0.35%)
Nov 09, 2018 8.550 8.800 8.470 8.620 31,300 +0.06(+0.70%)
Nov 08, 2018 7.810 8.580 7.810 8.560 20,656 -0.01(-0.12%)
Nov 07, 2018 8.630 8.720 8.430 8.570 14,798 -0.09(-1.04%)
Nov 06, 2018 8.710 8.740 8.578 8.660 7,935 -0.04(-0.46%)
Nov 05, 2018 8.750 8.750 8.620 8.700 18,811 +0.00(+0.00%)
Nov 02, 2018 8.540 8.750 8.380 8.700 40,300 +0.21(+2.47%)
Nov 01, 2018 8.600 8.740 8.380 8.490 60,213 -0.03(-0.35%)
Oct 31, 2018 8.590 8.590 8.350 8.520 53,358 -0.02(-0.23%)
Oct 30, 2018 8.350 8.920 8.020 8.540 29,415 +0.15(+1.79%)
Oct 29, 2018 8.410 8.480 8.200 8.390 22,020 +0.13(+1.57%)
Oct 26, 2018 8.710 8.710 8.050 8.260 20,500 -0.09(-1.08%)
Oct 25, 2018 8.280 8.600 8.280 8.350 26,667 +0.06(+0.72%)
Oct 24, 2018 9.280 9.280 8.250 8.290 20,559 -0.03(-0.36%)
Oct 23, 2018 8.260 8.370 8.250 8.320 24,034 +0.00(+0.00%)
Oct 22, 2018 8.350 8.350 8.320 8.320 11,250 -0.01(-0.12%)
Oct 19, 2018 8.310 8.400 8.310 8.330 27,000 -0.03(-0.36%)
Oct 18, 2018 8.400 8.430 8.320 8.360 12,432 -0.05(-0.59%)
Oct 17, 2018 8.340 8.500 8.340 8.410 17,756 +0.04(+0.48%)
Oct 16, 2018 8.300 8.620 8.270 8.370 23,186 +0.06(+0.72%)
Oct 15, 2018 8.380 8.460 8.280 8.310 42,118 -0.09(-1.07%)
Oct 12, 2018 8.940 8.940 8.320 8.400 62,000 -0.46(-5.19%)
Oct 11, 2018 9.010 9.030 8.860 8.860 27,614 -0.15(-1.66%)
Oct 10, 2018 9.220 9.240 9.010 9.010 19,732 -0.15(-1.64%)
Oct 09, 2018 9.270 9.310 9.150 9.160 20,848 -0.09(-0.97%)
Oct 08, 2018 9.130 9.260 9.033 9.250 20,287 +0.17(+1.87%)
Oct 05, 2018 9.200 9.200 9.050 9.080 12,600 -0.06(-0.66%)
Oct 04, 2018 9.210 9.280 8.950 9.140 30,461 -0.07(-0.76%)
Oct 03, 2018 8.880 9.310 8.800 9.210 28,742 +0.34(+3.83%)
Oct 02, 2018 8.700 8.960 8.700 8.870 32,255 +0.18(+2.07%)
Oct 01, 2018 8.770 8.850 8.660 8.690 37,167 -0.11(-1.25%)
Sep 28, 2018 8.800 9.000 8.700 8.800 56,500 +0.00(+0.00%)
Sep 27, 2018 8.900 8.900 8.800 8.800 7,633 -0.05(-0.56%)
Sep 26, 2018 8.900 8.900 8.800 8.850 14,155 +0.00(+0.00%)
Sep 25, 2018 8.850 8.900 8.800 8.850 19,064 +0.00(+0.00%)
Sep 24, 2018 8.950 9.000 8.850 8.850 14,290 -0.20(-2.21%)
Sep 21, 2018 8.950 9.050 8.950 9.050 72,600 +0.05(+0.56%)
Sep 20, 2018 9.000 9.050 8.950 9.000 18,603 +0.05(+0.56%)
Sep 19, 2018 8.950 9.100 8.950 8.950 9,503 +0.00(+0.00%)
Sep 18, 2018 9.100 9.100 8.950 8.950 11,510 +0.00(+0.00%)
Sep 17, 2018 8.950 9.000 8.950 8.950 8,869 +0.00(+0.00%)
Sep 14, 2018 8.950 9.100 8.950 8.950 15,300 +0.00(+0.00%)
Sep 13, 2018 9.000 9.000 8.950 8.950 6,796 -0.05(-0.56%)
Sep 12, 2018 9.100 9.150 8.950 9.000 30,643 -0.15(-1.64%)
Sep 11, 2018 9.000 9.300 8.950 9.150 40,603 +0.15(+1.67%)
Sep 10, 2018 9.050 9.050 8.900 9.000 6,312 +0.10(+1.12%)
Sep 07, 2018 8.950 9.000 8.900 8.900 7,800 +0.00(+0.00%)
Sep 06, 2018 8.950 9.000 8.900 8.900 9,221 +0.00(+0.00%)
Sep 05, 2018 9.000 9.000 8.900 8.900 10,917 -0.05(-0.56%)
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.