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, 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%)
Dec 01, 2016 5.816 5.863 5.816 5.816 27,696 +0.05(+0.80%)
Nov 30, 2016 5.724 5.863 5.724 5.770 244,363 +0.14(+2.46%)
Nov 29, 2016 5.770 5.770 5.586 5.632 38,735 -0.09(-1.61%)
Nov 28, 2016 5.678 5.816 5.678 5.724 26,452 +0.00(+0.00%)
Nov 25, 2016 5.539 5.724 5.539 5.724 9,105 +0.14(+2.48%)
Nov 23, 2016 5.586 5.586 5.586 0 -0.01(-0.16%)
Nov 22, 2016 5.462 5.632 5.462 5.595 47,454 +0.10(+1.85%)
Nov 21, 2016 5.493 5.617 5.493 5.493 13,654 +0.00(+0.00%)
Nov 18, 2016 5.493 5.498 5.493 5.493 1,584 -0.02(-0.42%)
Nov 17, 2016 5.586 5.586 5.493 5.516 15,062 -0.02(-0.42%)
Nov 16, 2016 5.355 5.596 5.355 5.539 13,136 +0.18(+3.45%)
Nov 15, 2016 5.447 5.493 5.355 5.355 4,725 -0.14(-2.52%)
Nov 14, 2016 5.309 5.493 5.262 5.493 74,810 +0.23(+4.39%)
Nov 11, 2016 5.216 5.262 5.124 5.262 26,325 -0.05(-0.87%)
Nov 10, 2016 5.124 5.309 5.124 5.309 6,703 +0.18(+3.60%)
Nov 09, 2016 5.073 5.124 5.069 5.124 9,652 +0.09(+1.83%)
Nov 08, 2016 5.078 5.170 5.032 5.032 5,239 -0.05(-0.91%)
Nov 07, 2016 5.170 5.170 5.078 5.078 3,241 +0.00(+0.00%)
Nov 04, 2016 5.170 5.216 5.078 5.078 5,946 +0.00(+0.00%)
Nov 03, 2016 5.170 5.216 5.078 5.078 9,081 -0.14(-2.65%)
Nov 02, 2016 5.124 5.216 5.124 5.216 1,283 +0.14(+2.73%)
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.