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 (%)
Jul 31, 2017 8.300 8.600 8.250 8.600 57,701 +0.30(+3.61%)
Jul 28, 2017 8.600 8.650 8.300 8.300 25,783 -0.30(-3.49%)
Jul 27, 2017 8.550 8.650 8.450 8.600 136,831 +0.05(+0.58%)
Jul 26, 2017 8.600 8.600 8.400 8.550 82,848 -0.10(-1.16%)
Jul 25, 2017 8.600 8.600 8.550 8.650 61,697 +0.05(+0.58%)
Jul 24, 2017 8.600 8.600 8.500 8.600 23,740 +0.00(+0.00%)
Jul 21, 2017 8.650 8.700 8.500 8.600 186,357 +0.00(+0.00%)
Jul 20, 2017 8.700 8.350 8.600 99,511 +0.00(+0.00%)
Jul 19, 2017 8.750 8.750 8.550 8.600 50,803 -0.15(-1.71%)
Jul 18, 2017 8.900 8.900 8.625 8.750 66,883 -0.15(-1.69%)
Jul 17, 2017 8.850 9.000 8.725 8.900 107,290 +0.00(+0.00%)
Jul 14, 2017 8.850 8.900 8.750 8.900 52,193 +0.00(+0.00%)
Jul 13, 2017 8.850 8.950 8.600 8.900 102,109 +0.00(+0.00%)
Jul 12, 2017 8.450 9.000 8.450 8.900 127,317 +0.35(+4.09%)
Jul 11, 2017 8.250 8.550 8.200 8.550 79,255 +0.30(+3.64%)
Jul 10, 2017 8.250 8.300 8.222 8.250 116,912 -0.05(-0.60%)
Jul 07, 2017 8.300 8.350 8.200 8.300 45,015 +0.00(+0.00%)
Jul 06, 2017 8.325 8.150 8.300 99,870 +0.00(+0.00%)
Jul 05, 2017 8.250 8.300 8.200 8.300 51,180 +0.00(+0.00%)
Jul 03, 2017 8.200 8.300 8.100 8.300 32,947 +0.05(+0.61%)
Jun 30, 2017 8.250 8.300 8.100 8.250 38,249 +0.00(+0.00%)
Jun 29, 2017 8.250 8.300 8.150 8.250 88,585 +0.05(+0.61%)
Jun 28, 2017 8.300 8.300 8.025 8.200 185,190 -0.10(-1.20%)
Jun 27, 2017 8.200 8.300 8.150 8.300 106,162 +0.15(+1.84%)
Jun 26, 2017 7.900 8.200 7.900 8.150 137,857 +0.30(+3.82%)
Jun 23, 2017 7.950 8.100 7.650 7.850 2,433,083 -0.10(-1.26%)
Jun 22, 2017 8.200 8.200 7.950 7.950 71,985 -0.25(-3.05%)
Jun 21, 2017 8.200 8.250 8.100 8.200 58,405 +0.00(+0.00%)
Jun 20, 2017 7.950 8.200 7.950 8.200 51,723 +0.25(+3.14%)
Jun 19, 2017 8.150 8.250 7.950 7.950 69,947 -0.20(-2.45%)
Jun 16, 2017 8.200 8.250 8.150 8.150 73,925 -0.05(-0.61%)
Jun 15, 2017 8.100 8.250 8.100 8.200 45,376 +0.10(+1.23%)
Jun 14, 2017 8.250 8.300 8.100 8.100 69,822 -0.15(-1.82%)
Jun 13, 2017 8.225 8.300 8.150 8.250 103,508 +0.05(+0.61%)
Jun 12, 2017 8.200 8.250 8.050 8.200 54,400 +0.05(+0.61%)
Jun 09, 2017 8.150 8.250 8.150 8.150 65,021 +0.00(+0.00%)
Jun 08, 2017 8.200 8.250 8.100 8.150 63,207 +0.05(+0.62%)
Jun 07, 2017 8.150 8.200 8.100 8.100 34,362 +0.00(+0.00%)
Jun 06, 2017 8.150 8.200 8.100 8.100 23,596 +0.00(+0.00%)
Jun 05, 2017 8.200 8.250 8.050 8.100 54,439 -0.05(-0.61%)
Jun 02, 2017 8.150 8.200 8.000 8.150 60,970 +0.05(+0.62%)
Jun 01, 2017 8.200 8.250 8.100 8.100 46,268 -0.10(-1.22%)
May 31, 2017 8.050 8.275 7.850 8.200 86,236 +0.20(+2.50%)
May 30, 2017 8.100 8.250 7.800 8.000 102,368 -0.20(-2.44%)
May 26, 2017 8.150 8.200 8.150 8.200 24,704 +0.00(+0.00%)
May 25, 2017 8.150 8.200 8.050 8.200 55,887 +0.10(+1.23%)
May 24, 2017 8.150 8.150 8.050 8.100 28,351 +0.00(+0.00%)
May 23, 2017 8.200 8.200 8.000 8.100 49,055 -0.10(-1.22%)
May 22, 2017 8.000 8.200 7.750 8.200 69,381 +0.35(+4.46%)
May 19, 2017 8.100 8.200 7.750 7.850 47,768 -0.25(-3.09%)
May 18, 2017 7.895 8.150 7.895 8.100 31,370 +0.25(+3.18%)
May 17, 2017 8.050 8.100 7.850 7.850 45,961 -0.25(-3.09%)
May 16, 2017 7.950 8.150 7.950 8.100 33,238 +0.05(+0.62%)
May 15, 2017 7.950 8.100 7.800 8.050 48,295 +0.00(+0.00%)
May 12, 2017 8.095 8.100 8.000 8.050 18,178 -0.05(-0.62%)
May 11, 2017 8.100 8.150 8.050 8.100 28,705 +0.00(+0.00%)
May 10, 2017 8.050 8.150 8.050 8.100 15,043 +0.00(+0.00%)
May 09, 2017 8.100 8.150 8.050 8.100 25,052 +0.00(+0.00%)
May 08, 2017 8.150 8.175 8.000 8.100 24,372 -0.05(-0.61%)
May 05, 2017 8.100 8.200 8.000 8.150 31,618 +0.00(+0.00%)
May 04, 2017 7.950 8.150 7.950 8.150 52,942 +0.10(+1.24%)
May 03, 2017 8.000 8.100 8.000 8.050 19,301 +0.05(+0.63%)
May 02, 2017 8.050 8.100 8.000 8.000 47,706 +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.