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 (%)
Nov 30, 2017 8.125 8.309 8.032 8.032 40,941 -0.05(-0.57%)
Nov 29, 2017 7.894 8.078 7.894 8.078 29,610 +0.18(+2.34%)
Nov 28, 2017 7.709 7.894 7.621 7.894 224,433 +0.18(+2.40%)
Nov 27, 2017 7.663 7.709 7.617 7.709 12,686 +0.09(+1.21%)
Nov 24, 2017 7.524 7.663 7.364 7.617 16,187 +0.00(+0.00%)
Nov 22, 2017 7.801 7.801 7.617 7.617 15,933 -0.14(-1.79%)
Nov 21, 2017 7.755 7.755 7.571 7.755 22,923 +0.00(+0.00%)
Nov 20, 2017 7.617 7.755 7.478 7.755 17,650 +0.18(+2.44%)
Nov 17, 2017 7.617 7.663 7.478 7.571 16,906 -0.09(-1.20%)
Nov 16, 2017 7.571 7.755 7.571 7.663 22,913 +0.14(+1.84%)
Nov 15, 2017 7.524 7.617 7.478 7.524 30,650 +0.00(+0.00%)
Nov 14, 2017 7.432 7.524 7.386 7.524 9,224 +0.09(+1.24%)
Nov 13, 2017 7.524 7.524 7.340 7.432 15,801 -0.09(-1.23%)
Nov 10, 2017 7.617 7.755 7.524 7.524 12,181 -0.09(-1.21%)
Nov 09, 2017 7.663 7.709 7.524 7.617 17,811 -0.09(-1.20%)
Nov 08, 2017 7.571 7.755 7.524 7.709 43,737 +0.14(+1.83%)
Nov 07, 2017 7.848 7.848 7.386 7.571 124,248 -0.23(-2.96%)
Nov 06, 2017 8.032 8.032 7.709 7.801 19,657 -0.18(-2.31%)
Nov 03, 2017 8.125 8.171 7.940 7.986 55,957 -0.14(-1.70%)
Nov 02, 2017 7.986 8.125 7.986 8.125 43,251 +0.09(+1.15%)
Nov 01, 2017 7.986 8.078 7.871 8.032 62,699 +0.05(+0.58%)
Oct 31, 2017 8.125 8.171 7.940 7.986 87,438 -0.18(-2.26%)
Oct 30, 2017 8.193 8.217 8.125 8.171 29,290 -0.09(-1.12%)
Oct 27, 2017 8.263 8.263 8.125 8.263 32,068 +0.00(+0.00%)
Oct 26, 2017 8.401 8.401 8.078 8.263 55,661 -0.18(-2.19%)
Oct 25, 2017 8.355 8.540 8.289 8.448 29,900 +0.05(+0.55%)
Oct 24, 2017 8.448 8.448 8.401 8.401 12,065 +0.00(+0.00%)
Oct 23, 2017 8.494 8.494 8.401 8.401 23,405 -0.05(-0.55%)
Oct 20, 2017 8.494 8.540 8.401 8.448 32,433 +0.05(+0.55%)
Oct 19, 2017 8.401 8.494 8.309 8.401 21,329 -0.05(-0.55%)
Oct 18, 2017 8.448 8.494 8.355 8.448 14,601 +0.09(+1.11%)
Oct 17, 2017 8.540 8.540 8.309 8.355 13,401 -0.09(-1.09%)
Oct 16, 2017 8.401 8.586 8.401 8.448 98,837 +0.05(+0.55%)
Oct 13, 2017 8.586 8.632 8.401 8.401 25,727 -0.14(-1.62%)
Oct 12, 2017 8.586 8.632 8.540 8.540 18,265 +0.00(+0.00%)
Oct 11, 2017 8.540 8.586 8.494 8.540 40,610 +0.00(+0.00%)
Oct 10, 2017 8.540 8.586 8.494 8.540 104,024 +0.00(+0.00%)
Oct 09, 2017 8.494 8.563 8.494 8.540 33,184 +0.00(+0.00%)
Oct 06, 2017 8.540 8.540 8.425 8.540 49,795 +0.00(+0.00%)
Oct 05, 2017 8.355 8.540 8.286 8.540 31,628 +0.23(+2.78%)
Oct 04, 2017 8.263 8.355 8.171 8.309 297,527 -0.09(-1.10%)
Oct 03, 2017 8.494 8.494 8.401 8.401 30,013 -0.05(-0.55%)
Oct 02, 2017 8.494 8.540 8.355 8.448 46,423 -0.05(-0.54%)
Sep 29, 2017 8.401 8.540 8.355 8.494 33,264 +0.09(+1.10%)
Sep 28, 2017 8.355 8.494 8.309 8.401 81,447 +0.05(+0.55%)
Sep 27, 2017 8.217 8.494 8.217 8.355 91,985 +0.18(+2.26%)
Sep 26, 2017 8.217 8.263 8.171 8.171 30,919 +0.00(+0.00%)
Sep 25, 2017 8.171 8.217 8.125 8.171 19,191 +0.00(+0.00%)
Sep 22, 2017 8.171 8.217 8.148 8.171 20,433 +0.05(+0.57%)
Sep 21, 2017 8.125 8.217 8.078 8.125 23,689 +0.00(+0.00%)
Sep 20, 2017 8.078 8.217 8.078 8.125 27,432 +0.14(+1.73%)
Sep 19, 2017 8.032 8.217 7.894 7.986 75,786 +0.00(+0.00%)
Sep 18, 2017 7.801 8.263 7.709 7.986 126,861 +0.28(+3.59%)
Sep 15, 2017 7.894 7.986 7.617 7.709 211,403 -0.14(-1.76%)
Sep 14, 2017 8.263 8.401 7.801 7.848 144,904 -0.37(-4.49%)
Sep 13, 2017 8.217 8.401 8.217 8.217 207,853 +0.00(+0.00%)
Sep 12, 2017 8.078 8.217 8.078 8.217 50,292 +0.05(+0.57%)
Sep 11, 2017 8.078 8.217 8.032 8.171 87,302 +0.09(+1.14%)
Sep 08, 2017 7.894 8.125 7.894 8.078 66,261 +0.14(+1.74%)
Sep 07, 2017 8.171 8.171 7.663 7.940 140,091 -0.09(-1.15%)
Sep 06, 2017 8.032 8.078 7.986 8.032 71,198 -0.09(-1.14%)
Sep 05, 2017 7.709 8.217 7.663 8.125 99,565 +0.32(+4.14%)
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.