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 (%)
Jan 31, 2014 3.684 3.684 3.601 3.675 7,248 +0.03(+0.73%)
Jan 30, 2014 3.628 3.758 3.625 3.648 17,546 -0.03(-0.73%)
Jan 29, 2014 3.693 3.693 3.675 3.675 3,626 -0.06(-1.73%)
Jan 28, 2014 3.739 3.739 3.647 3.739 8,621 +0.01(+0.25%)
Jan 27, 2014 3.675 3.730 3.665 3.730 7,474 +0.11(+3.06%)
Jan 24, 2014 3.564 3.619 3.564 3.619 16,079 -0.01(-0.25%)
Jan 23, 2014 3.527 3.675 3.527 3.628 10,303 -0.02(-0.51%)
Jan 22, 2014 3.508 3.647 3.508 3.647 40,538 +0.10(+2.86%)
Jan 21, 2014 3.499 3.545 3.499 3.545 10,599 +0.04(+1.05%)
Jan 17, 2014 3.518 3.508 3.508 3.508 7,040 -0.02(-0.52%)
Jan 16, 2014 3.545 3.545 3.508 3.527 3,305 +0.00(+0.00%)
Jan 15, 2014 3.508 3.536 3.508 3.527 21,029 +0.03(+0.79%)
Jan 14, 2014 3.527 3.527 3.499 3.499 4,549 +0.00(+0.00%)
Jan 13, 2014 3.499 3.499 3.499 3.499 154 -0.03(-0.79%)
Jan 10, 2014 3.508 3.527 3.491 3.527 5,420 +0.02(+0.53%)
Jan 09, 2014 3.508 3.508 3.508 3.508 20,673 -0.02(-0.52%)
Jan 08, 2014 3.462 3.527 3.462 3.527 32,904 +0.04(+1.06%)
Jan 07, 2014 3.508 3.508 3.462 3.490 25,181 -0.02(-0.53%)
Jan 06, 2014 3.490 3.536 3.462 3.508 35,360 +0.06(+1.88%)
Jan 03, 2014 3.444 3.444 3.444 3.444 136 -0.04(-1.06%)
Jan 02, 2014 3.462 3.481 3.462 3.481 29,112 +0.01(+0.27%)
Dec 31, 2013 3.434 3.471 3.471 3.471 4,332 +0.01(+0.27%)
Dec 30, 2013 3.499 3.499 3.379 3.462 7,057 -0.04(-1.06%)
Dec 27, 2013 3.453 3.499 3.425 3.499 14,743 +0.05(+1.34%)
Dec 26, 2013 3.420 3.462 3.420 3.453 6,473 +0.03(+0.81%)
Dec 24, 2013 3.425 3.439 3.425 3.425 2,769 -0.01(-0.27%)
Dec 23, 2013 3.398 3.452 3.398 3.434 2,357 +0.02(+0.54%)
Dec 20, 2013 3.425 3.453 3.416 3.416 4,479 -0.04(-1.07%)
Dec 19, 2013 3.425 3.453 3.425 3.453 4,779 +0.01(+0.27%)
Dec 18, 2013 3.425 3.453 3.425 3.444 1,731 +0.00(+0.00%)
Dec 17, 2013 3.444 3.462 3.416 3.444 8,244 -0.02(-0.53%)
Dec 16, 2013 3.434 3.462 3.416 3.462 4,965 +0.02(+0.54%)
Dec 13, 2013 3.425 3.444 3.425 3.444 4,486 +0.01(+0.27%)
Dec 12, 2013 3.444 3.462 3.434 3.434 7,251 -0.02(-0.53%)
Dec 11, 2013 3.499 3.499 3.453 3.453 1,012 -0.01(-0.27%)
Dec 10, 2013 3.490 3.490 3.425 3.462 1,476 +0.00(+0.00%)
Dec 09, 2013 3.444 3.463 3.407 3.462 5,151 +0.06(+1.63%)
Dec 06, 2013 3.370 3.508 3.370 3.407 0 -0.07(-2.12%)
Dec 05, 2013 3.518 3.518 3.351 3.481 0 +0.06(+1.62%)
Dec 04, 2013 3.434 3.434 3.425 3.425 0 -0.03(-0.80%)
Dec 03, 2013 3.462 3.462 3.434 3.453 0 -0.02(-0.53%)
Dec 02, 2013 3.416 3.536 3.407 3.471 0 +0.06(+1.62%)
Nov 29, 2013 3.416 3.434 3.416 3.416 0 +0.02(+0.54%)
Nov 27, 2013 3.370 3.407 3.370 3.398 0 +0.00(+0.00%)
Nov 26, 2013 3.379 3.398 3.379 3.398 0 +0.00(+0.00%)
Nov 25, 2013 3.407 3.453 3.388 3.398 0 -0.04(-1.08%)
Nov 22, 2013 3.333 3.434 3.333 3.434 0 +0.09(+2.76%)
Nov 21, 2013 3.324 3.370 3.324 3.342 0 -0.03(-0.82%)
Nov 20, 2013 3.342 3.370 3.278 3.370 0 +0.00(+0.00%)
Nov 19, 2013 3.324 3.370 3.324 3.370 0 +0.01(+0.27%)
Nov 18, 2013 3.398 3.398 3.325 3.361 0 -0.02(-0.55%)
Nov 15, 2013 3.398 3.398 3.361 3.379 0 +0.01(+0.27%)
Nov 14, 2013 3.351 3.388 3.351 3.370 0 -0.04(-1.11%)
Nov 11, 2013 3.407 3.408 3.408 3.408 433 -0.01(-0.25%)
Nov 08, 2013 3.398 3.425 3.366 3.416 0 -0.01(-0.27%)
Nov 07, 2013 3.324 3.434 3.324 3.425 0 +0.07(+2.21%)
Nov 06, 2013 3.370 3.370 3.324 3.351 0 -0.01(-0.28%)
Nov 05, 2013 3.361 3.361 3.339 3.361 0 +0.01(+0.28%)
Nov 04, 2013 3.416 3.416 3.342 3.351 0 -0.07(-2.16%)
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.