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 (%)
Feb 28, 2017 7.432 7.432 7.118 7.340 29,404 -0.09(-1.24%)
Feb 27, 2017 7.432 7.432 7.340 7.432 16,598 +0.05(+0.62%)
Feb 24, 2017 7.386 7.386 7.294 7.386 8,281 +0.00(+0.00%)
Feb 23, 2017 7.386 7.386 7.314 7.386 9,221 +0.00(+0.00%)
Feb 22, 2017 7.432 7.432 7.340 7.386 34,429 +0.00(+0.00%)
Feb 21, 2017 7.340 7.412 7.201 7.386 22,179 +0.00(+0.00%)
Feb 17, 2017 7.386 7.386 7.386 0 +0.14(+1.91%)
Feb 16, 2017 7.432 7.432 7.247 7.247 14,731 -0.18(-2.48%)
Feb 15, 2017 7.524 7.524 7.386 7.432 25,275 -0.05(-0.62%)
Feb 14, 2017 7.524 7.524 7.441 7.478 31,164 +0.00(+0.00%)
Feb 13, 2017 7.571 7.571 7.386 7.478 43,235 +0.00(+0.00%)
Feb 10, 2017 7.247 7.478 7.224 7.478 21,788 +0.28(+3.85%)
Feb 09, 2017 7.201 7.340 7.109 7.201 72,357 +0.00(+0.00%)
Feb 08, 2017 7.155 7.201 7.063 7.201 197,711 -0.05(-0.64%)
Feb 07, 2017 7.201 7.247 7.155 7.247 58,397 +0.09(+1.29%)
Feb 06, 2017 7.109 7.155 7.079 7.155 21,314 +0.14(+1.97%)
Feb 03, 2017 7.063 7.109 6.996 7.017 27,221 +0.05(+0.66%)
Feb 02, 2017 6.881 6.980 6.832 6.970 25,290 +0.05(+0.67%)
Feb 01, 2017 6.924 6.924 6.740 6.924 24,034 +0.00(+0.00%)
Jan 31, 2017 6.970 6.970 6.786 6.924 17,964 +0.00(+0.00%)
Jan 30, 2017 6.878 6.970 6.694 6.924 9,503 +0.09(+1.35%)
Jan 27, 2017 6.970 7.063 6.786 6.832 23,114 -0.14(-1.99%)
Jan 26, 2017 6.878 7.017 6.537 6.970 43,124 +0.09(+1.34%)
Jan 25, 2017 6.878 6.924 6.832 6.878 19,728 +0.00(+0.00%)
Jan 24, 2017 6.832 6.878 6.740 6.878 12,021 +0.05(+0.68%)
Jan 23, 2017 6.824 6.832 6.786 6.832 5,299 +0.00(+0.00%)
Jan 20, 2017 6.703 6.849 6.694 6.832 6,192 +0.09(+1.37%)
Jan 19, 2017 6.740 6.786 6.717 6.740 18,702 +0.09(+1.39%)
Jan 18, 2017 6.555 6.740 6.555 6.647 16,877 +0.05(+0.70%)
Jan 17, 2017 6.694 6.694 6.463 6.601 21,850 -0.09(-1.38%)
Jan 13, 2017 6.694 6.694 6.694 0 +0.05(+0.69%)
Jan 12, 2017 6.740 6.740 6.601 6.647 8,489 +0.00(+0.00%)
Jan 11, 2017 6.647 6.786 6.601 6.647 3,837 +0.00(+0.00%)
Jan 10, 2017 6.740 6.744 6.647 6.647 27,318 -0.14(-2.04%)
Jan 09, 2017 6.795 6.832 6.740 6.786 17,806 -0.08(-1.11%)
Jan 06, 2017 6.878 6.878 6.786 6.862 6,220 +0.08(+1.12%)
Jan 05, 2017 6.786 6.869 6.740 6.786 9,680 +0.05(+0.68%)
Jan 04, 2017 6.740 6.832 6.654 6.740 48,108 +0.09(+1.39%)
Jan 03, 2017 6.694 6.694 6.518 6.647 81,774 -0.05(-0.69%)
Dec 30, 2016 6.694 6.694 6.694 0 +0.28(+4.32%)
Dec 29, 2016 6.509 6.509 6.417 6.417 45,236 -0.18(-2.80%)
Dec 28, 2016 6.509 6.601 6.463 6.601 2,951 +0.14(+2.14%)
Dec 27, 2016 6.555 6.601 6.417 6.463 83,892 -0.05(-0.71%)
Dec 23, 2016 6.509 6.509 6.509 0 +0.14(+2.17%)
Dec 22, 2016 6.458 6.463 6.186 6.370 31,875 -0.09(-1.43%)
Dec 21, 2016 6.417 6.486 6.324 6.463 37,001 +0.09(+1.45%)
Dec 20, 2016 6.278 6.463 6.278 6.370 33,860 +0.18(+2.98%)
Dec 19, 2016 6.278 6.324 6.001 6.186 66,331 -0.05(-0.74%)
Dec 16, 2016 6.232 6.315 6.186 6.232 25,144 +0.09(+1.50%)
Dec 15, 2016 6.052 6.232 5.816 6.140 25,817 +0.05(+0.76%)
Dec 14, 2016 6.093 6.140 6.047 6.093 12,554 +0.05(+0.76%)
Dec 13, 2016 6.047 6.078 6.001 6.047 10,633 +0.00(+0.00%)
Dec 12, 2016 6.186 6.232 6.047 6.047 13,980 -0.09(-1.50%)
Dec 09, 2016 6.047 6.186 6.047 6.140 23,324 +0.18(+3.10%)
Dec 08, 2016 6.140 6.140 5.955 5.955 29,229 -0.14(-2.27%)
Dec 07, 2016 6.093 6.093 5.955 6.093 20,758 +0.05(+0.76%)
Dec 06, 2016 5.909 6.093 5.863 6.047 29,541 +0.18(+3.15%)
Dec 05, 2016 5.909 5.955 5.863 5.863 23,422 +0.05(+0.79%)
Dec 02, 2016 5.816 5.863 5.816 5.816 26,677 +0.00(+0.00%)
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.