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 (%)
May 31, 2017 7.432 7.640 7.247 7.571 93,405 +0.18(+2.50%)
May 30, 2017 7.478 7.617 7.201 7.386 110,878 -0.18(-2.44%)
May 26, 2017 7.524 7.571 7.524 7.571 26,757 +0.00(+0.00%)
May 25, 2017 7.524 7.571 7.432 7.571 60,533 +0.09(+1.23%)
May 24, 2017 7.524 7.524 7.432 7.478 30,708 +0.00(+0.00%)
May 23, 2017 7.571 7.571 7.386 7.478 53,133 -0.09(-1.22%)
May 22, 2017 7.386 7.571 7.155 7.571 75,149 +0.32(+4.46%)
May 19, 2017 7.478 7.571 7.155 7.247 51,739 -0.23(-3.09%)
May 18, 2017 7.289 7.524 7.289 7.478 33,978 +0.23(+3.18%)
May 17, 2017 7.432 7.478 7.247 7.247 49,782 -0.23(-3.09%)
May 16, 2017 7.340 7.524 7.340 7.478 36,001 +0.05(+0.62%)
May 15, 2017 7.340 7.478 7.201 7.432 52,310 +0.00(+0.00%)
May 12, 2017 7.474 7.478 7.386 7.432 19,689 -0.05(-0.62%)
May 11, 2017 7.478 7.524 7.432 7.478 31,091 +0.00(+0.00%)
May 10, 2017 7.432 7.524 7.432 7.478 16,293 +0.00(+0.00%)
May 09, 2017 7.478 7.524 7.432 7.478 27,134 +0.00(+0.00%)
May 08, 2017 7.524 7.548 7.386 7.478 26,398 -0.05(-0.61%)
May 05, 2017 7.478 7.571 7.386 7.524 34,246 +0.00(+0.00%)
May 04, 2017 7.340 7.524 7.340 7.524 57,343 +0.09(+1.24%)
May 03, 2017 7.386 7.478 7.386 7.432 20,905 +0.05(+0.62%)
May 02, 2017 7.432 7.478 7.386 7.386 51,672 +0.00(+0.00%)
May 01, 2017 7.294 7.432 7.247 7.386 46,373 +0.05(+0.63%)
Apr 28, 2017 7.201 7.340 7.201 7.340 43,961 +0.09(+1.27%)
Apr 27, 2017 7.201 7.294 7.155 7.247 76,326 +0.05(+0.64%)
Apr 26, 2017 7.247 7.294 7.201 7.201 53,495 -0.05(-0.64%)
Apr 25, 2017 7.386 7.386 7.155 7.247 47,893 +0.00(+0.00%)
Apr 24, 2017 7.063 7.294 7.063 7.247 50,394 +0.14(+1.95%)
Apr 21, 2017 7.063 7.109 7.017 7.109 10,717 +0.14(+1.99%)
Apr 20, 2017 7.017 7.109 6.832 6.970 35,032 +0.05(+0.67%)
Apr 19, 2017 6.809 7.109 6.786 6.924 14,063 -0.09(-1.32%)
Apr 18, 2017 6.832 7.132 6.417 7.017 53,840 -0.14(-1.94%)
Apr 17, 2017 7.247 7.247 7.017 7.155 11,035 -0.09(-1.27%)
Apr 13, 2017 7.294 7.386 7.201 7.247 46,270 -0.05(-0.63%)
Apr 12, 2017 7.294 7.386 7.247 7.294 18,653 +0.00(+0.00%)
Apr 11, 2017 7.247 7.386 7.125 7.294 11,267 +0.05(+0.64%)
Apr 10, 2017 7.386 7.386 7.247 7.247 14,481 -0.09(-1.26%)
Apr 07, 2017 7.175 7.386 7.175 7.340 88,616 +0.09(+1.27%)
Apr 06, 2017 7.109 7.294 6.832 7.247 67,237 +0.18(+2.61%)
Apr 05, 2017 7.155 7.386 7.063 7.063 28,809 -0.32(-4.38%)
Apr 04, 2017 7.340 7.432 7.247 7.386 27,338 +0.05(+0.63%)
Apr 03, 2017 7.478 7.478 7.201 7.340 26,030 -0.05(-0.62%)
Mar 31, 2017 7.386 7.455 7.114 7.386 52,248 +0.05(+0.63%)
Mar 30, 2017 7.524 7.571 7.340 7.340 109,481 -0.14(-1.85%)
Mar 29, 2017 7.340 7.617 7.340 7.478 124,605 +0.09(+1.25%)
Mar 28, 2017 7.571 7.571 7.221 7.386 58,409 -0.14(-1.84%)
Mar 27, 2017 7.247 7.571 7.247 7.524 47,308 +0.05(+0.62%)
Mar 24, 2017 7.432 7.571 7.340 7.478 24,160 +0.00(+0.00%)
Mar 23, 2017 7.432 7.478 7.340 7.478 30,533 +0.09(+1.25%)
Mar 22, 2017 7.478 7.524 7.386 7.386 30,356 -0.09(-1.23%)
Mar 21, 2017 7.571 7.571 7.294 7.478 61,794 +0.00(+0.00%)
Mar 20, 2017 7.755 7.755 7.478 7.478 30,800 -0.32(-4.14%)
Mar 17, 2017 7.504 7.848 7.504 7.801 400,171 +0.32(+4.32%)
Mar 16, 2017 7.458 7.478 7.386 7.478 18,623 +0.05(+0.62%)
Mar 15, 2017 7.524 7.571 7.432 7.432 26,743 +0.00(+0.00%)
Mar 14, 2017 7.571 7.571 7.432 7.432 51,092 -0.09(-1.23%)
Mar 13, 2017 7.571 7.617 7.478 7.524 33,267 +0.00(+0.00%)
Mar 10, 2017 7.524 7.571 7.478 7.524 41,557 +0.09(+1.24%)
Mar 09, 2017 7.524 7.617 7.401 7.432 88,306 -0.05(-0.62%)
Mar 08, 2017 7.432 7.571 7.368 7.478 39,883 +0.05(+0.62%)
Mar 07, 2017 7.432 7.478 7.386 7.432 17,525 -0.05(-0.62%)
Mar 06, 2017 7.340 7.478 7.294 7.478 60,990 +0.12(+1.57%)
Mar 03, 2017 7.294 7.386 7.178 7.363 30,011 +0.02(+0.31%)
Mar 02, 2017 7.432 7.432 7.247 7.340 20,076 -0.05(-0.62%)
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.