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 (%)
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%)
Mar 01, 2017 7.432 7.432 7.340 7.386 21,432 +0.05(+0.63%)
Feb 28, 2017 7.432 7.432 7.118 7.340 29,404 -0.09(-1.24%)
Feb 27, 2017 7.432 7.432 7.340 7.432 16,598 +0.05(+0.62%)
Feb 24, 2017 7.386 7.386 7.294 7.386 8,281 +0.00(+0.00%)
Feb 23, 2017 7.386 7.386 7.314 7.386 9,221 +0.00(+0.00%)
Feb 22, 2017 7.432 7.432 7.340 7.386 34,429 +0.00(+0.00%)
Feb 21, 2017 7.340 7.412 7.201 7.386 22,179 +0.00(+0.00%)
Feb 17, 2017 7.386 7.386 7.386 0 +0.14(+1.91%)
Feb 16, 2017 7.432 7.432 7.247 7.247 14,731 -0.18(-2.48%)
Feb 15, 2017 7.524 7.524 7.386 7.432 25,275 -0.05(-0.62%)
Feb 14, 2017 7.524 7.524 7.441 7.478 31,164 +0.00(+0.00%)
Feb 13, 2017 7.571 7.571 7.386 7.478 43,235 +0.00(+0.00%)
Feb 10, 2017 7.247 7.478 7.224 7.478 21,788 +0.28(+3.85%)
Feb 09, 2017 7.201 7.340 7.109 7.201 72,357 +0.00(+0.00%)
Feb 08, 2017 7.155 7.201 7.063 7.201 197,711 -0.05(-0.64%)
Feb 07, 2017 7.201 7.247 7.155 7.247 58,397 +0.09(+1.29%)
Feb 06, 2017 7.109 7.155 7.079 7.155 21,314 +0.14(+1.97%)
Feb 03, 2017 7.063 7.109 6.996 7.017 27,221 +0.05(+0.66%)
Feb 02, 2017 6.881 6.980 6.832 6.970 25,290 +0.05(+0.67%)
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.