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 (%)
Sep 30, 2016 5.370 5.440 5.370 5.419 5,482 +0.04(+0.72%)
Sep 29, 2016 5.430 5.430 5.380 5.380 600 -0.03(-0.55%)
Sep 28, 2016 5.380 5.440 5.380 5.410 9,124 -0.03(-0.55%)
Sep 27, 2016 5.410 5.443 5.410 5.440 25,597 +0.04(+0.74%)
Sep 26, 2016 5.404 5.410 5.400 5.400 1,406 -0.04(-0.74%)
Sep 23, 2016 5.400 5.470 5.400 5.440 1,595 +0.04(+0.74%)
Sep 22, 2016 5.490 5.490 5.400 5.400 4,787 -0.05(-0.92%)
Sep 21, 2016 5.490 5.490 5.442 5.450 7,912 +0.05(+0.93%)
Sep 19, 2016 5.500 5.400 5.400 5.400 21 -0.09(-1.64%)
Sep 16, 2016 5.410 5.490 5.410 5.490 10,612 +0.08(+1.48%)
Sep 15, 2016 5.410 5.420 5.410 5.410 1,834 -0.01(-0.18%)
Sep 14, 2016 5.420 5.420 5.420 5.420 480 +0.01(+0.18%)
Sep 13, 2016 5.410 5.450 5.410 5.410 3,101 +0.01(+0.19%)
Sep 12, 2016 5.400 5.410 5.400 5.400 38,517 +0.00(+0.00%)
Sep 09, 2016 5.410 5.410 5.400 5.400 2,301 +0.00(+0.00%)
Sep 08, 2016 5.380 5.400 5.380 5.400 2,093 +0.02(+0.37%)
Sep 07, 2016 5.440 5.490 5.380 5.380 23,103 -0.01(-0.19%)
Sep 06, 2016 5.370 5.440 5.360 5.390 2,791 +0.00(+0.00%)
Sep 02, 2016 5.390 5.390 5.390 5.390 1,200 -0.05(-0.92%)
Sep 01, 2016 5.390 5.440 5.380 5.440 1,215 -0.01(-0.18%)
Aug 31, 2016 5.420 5.450 5.420 5.450 2,600 +0.01(+0.18%)
Aug 30, 2016 5.378 5.440 5.378 5.440 10,794 +0.06(+1.12%)
Aug 29, 2016 5.350 5.410 5.350 5.380 7,627 +0.03(+0.56%)
Aug 26, 2016 5.340 5.350 5.310 5.350 3,550 +0.04(+0.75%)
Aug 25, 2016 5.300 5.403 5.300 5.310 48,733 +0.01(+0.19%)
Aug 24, 2016 5.250 5.300 5.250 5.300 1,008 -0.02(-0.46%)
Aug 23, 2016 5.300 5.324 5.260 5.324 3,804 -0.05(-0.85%)
Aug 22, 2016 5.300 5.370 5.300 5.370 15,304 +0.11(+2.09%)
Aug 18, 2016 5.240 5.260 5.260 5.260 800 +0.00(+0.10%)
Aug 17, 2016 5.250 5.260 5.250 5.255 1,404 -0.00(-0.10%)
Aug 16, 2016 5.220 5.269 5.220 5.260 7,639 -0.04(-0.75%)
Aug 15, 2016 5.250 5.320 5.250 5.300 24,892 +0.05(+0.95%)
Aug 12, 2016 5.250 5.270 5.210 5.250 9,787 +0.03(+0.57%)
Aug 11, 2016 5.320 5.320 5.220 5.220 1,200 -0.04(-0.76%)
Aug 10, 2016 5.302 5.302 5.230 5.260 897 +0.05(+0.96%)
Aug 09, 2016 5.200 5.213 5.200 5.210 1,944 +0.03(+0.62%)
Aug 08, 2016 5.193 5.193 5.170 5.178 4,250 -0.02(-0.42%)
Aug 05, 2016 5.200 5.202 5.200 5.200 2,387 +0.05(+0.97%)
Aug 03, 2016 5.150 5.150 5.150 5.150 3,400 +0.00(+0.00%)
Aug 02, 2016 5.150 5.180 5.150 5.150 10,302 +0.00(+0.00%)
Aug 01, 2016 5.200 5.200 5.150 5.150 6,423 -0.06(-1.15%)
Jul 29, 2016 5.290 5.380 5.210 5.210 38,938 +0.00(+0.00%)
Jul 28, 2016 5.180 5.210 5.150 5.210 27,683 +0.02(+0.39%)
Jul 27, 2016 5.150 5.360 5.100 5.190 6,863 +0.03(+0.58%)
Jul 26, 2016 5.160 5.240 5.160 5.160 9,776 +0.00(+0.00%)
Jul 25, 2016 5.160 5.164 5.150 5.160 8,343 -0.02(-0.39%)
Jul 22, 2016 5.160 5.200 5.150 5.180 18,883 +0.01(+0.19%)
Jul 21, 2016 5.180 5.180 5.150 5.170 14,584 +0.00(+0.00%)
Jul 20, 2016 5.150 5.185 5.150 5.170 17,505 -0.01(-0.19%)
Jul 19, 2016 5.200 5.200 5.145 5.180 4,446 -0.02(-0.38%)
Jul 18, 2016 5.160 5.240 5.160 5.200 4,557 -0.04(-0.76%)
Jul 15, 2016 5.240 5.240 5.110 5.240 10,117 +0.03(+0.57%)
Jul 14, 2016 5.150 5.210 5.100 5.210 102,238 +0.07(+1.36%)
Jul 13, 2016 5.100 5.180 5.100 5.140 5,877 +0.03(+0.59%)
Jul 12, 2016 5.150 5.200 5.100 5.110 113,084 -0.02(-0.39%)
Jul 11, 2016 5.170 5.240 5.095 5.130 12,971 -0.01(-0.19%)
Jul 08, 2016 5.210 5.120 5.100 5.140 2,811 +0.02(+0.39%)
Jul 07, 2016 5.230 5.240 5.100 5.120 6,465 -0.09(-1.73%)
Jul 05, 2016 5.240 5.250 5.120 5.210 2,866 +0.06(+1.17%)
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.