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 (%)
Dec 03, 2021 11.38 0 -0.39(-3.35%)
Dec 02, 2021 11.28 11.86 11.28 11.77 261,897 +0.63(+5.66%)
Dec 01, 2021 11.41 11.62 11.14 11.14 75,373 -0.10(-0.89%)
Nov 30, 2021 11.42 11.48 11.19 11.24 80,563 -0.24(-2.09%)
Nov 29, 2021 11.53 11.71 11.38 11.48 288,963 +0.02(+0.17%)
Nov 26, 2021 11.96 11.96 11.29 11.46 61,025 -0.76(-6.19%)
Nov 24, 2021 12.29 12.45 12.16 12.22 235,425 -0.02(-0.16%)
Nov 23, 2021 12.30 12.44 12.23 12.24 181,114 +0.01(+0.08%)
Nov 22, 2021 11.96 12.39 11.96 12.23 293,496 +0.30(+2.51%)
Nov 19, 2021 11.89 11.95 11.75 11.93 56,042 -0.05(-0.42%)
Nov 18, 2021 11.97 11.98 11.90 11.98 87,987 +0.00(+0.00%)
Nov 17, 2021 12.02 12.04 11.86 11.98 64,902 -0.06(-0.50%)
Nov 16, 2021 12.07 12.14 11.98 12.04 96,143 -0.02(-0.17%)
Nov 15, 2021 12.00 12.14 11.98 12.06 103,890 +0.02(+0.17%)
Nov 12, 2021 12.10 12.14 11.94 12.04 69,474 -0.12(-0.98%)
Nov 11, 2021 12.06 12.16 12.01 12.16 122,126 +0.13(+1.07%)
Nov 10, 2021 11.99 12.03 13,192 +0.06(+0.50%)
Nov 09, 2021 11.91 12.00 11.86 11.97 515,588 -0.01(-0.08%)
Nov 08, 2021 11.96 12.11 11.89 11.98 43,097 -0.01(-0.08%)
Nov 05, 2021 11.76 12.09 11.76 11.99 60,079 +0.25(+2.11%)
Nov 04, 2021 12.00 12.00 11.66 11.74 34,316 -0.26(-2.15%)
Nov 03, 2021 11.69 12.08 11.69 12.00 186,694 +0.23(+1.94%)
Nov 02, 2021 12.08 12.08 11.74 11.77 30,207 -0.25(-2.06%)
Nov 01, 2021 11.55 12.04 11.55 12.02 102,813 +0.47(+4.03%)
Oct 29, 2021 11.39 11.58 11.39 11.55 60,750 +0.19(+1.66%)
Oct 28, 2021 11.09 11.39 11.09 11.36 50,714 +0.37(+3.33%)
Oct 27, 2021 11.59 11.51 11.00 11.00 78,007 -0.60(-5.21%)
Oct 26, 2021 11.60 11.60 74,826 +0.00(+0.00%)
Oct 25, 2021 11.43 11.63 11.43 11.60 37,634 +0.12(+1.04%)
Oct 22, 2021 11.41 11.48 49,934 +0.07(+0.61%)
Oct 21, 2021 11.43 11.43 11.33 11.41 16,996 +0.01(+0.09%)
Oct 20, 2021 11.24 11.41 11.24 11.40 13,104 +0.18(+1.59%)
Oct 19, 2021 11.34 11.36 11.15 11.22 11,140 +0.07(+0.62%)
Oct 18, 2021 11.23 11.33 11.13 11.15 21,604 -0.08(-0.71%)
Oct 15, 2021 11.29 11.44 11.21 11.23 22,568 -0.05(-0.44%)
Oct 14, 2021 11.16 11.30 11.14 11.28 27,918 +0.20(+1.79%)
Oct 13, 2021 11.12 11.15 10.97 11.09 27,041 -0.08(-0.71%)
Oct 12, 2021 11.15 11.29 11.15 11.16 20,139 -0.11(-0.97%)
Oct 11, 2021 11.46 11.49 11.24 11.27 22,881 -0.16(-1.39%)
Oct 08, 2021 11.43 11.47 11.38 11.43 12,313 +0.03(+0.26%)
Oct 07, 2021 11.24 11.43 11.24 11.40 17,980 +0.20(+1.77%)
Oct 06, 2021 11.23 11.24 11.05 11.20 36,336 -0.08(-0.70%)
Oct 05, 2021 11.37 11.44 11.27 11.28 15,615 -0.08(-0.70%)
Oct 04, 2021 11.35 11.48 11.25 11.36 70,693 +0.03(+0.26%)
Oct 01, 2021 11.25 11.49 11.17 11.33 103,030 +0.07(+0.62%)
Sep 30, 2021 11.15 11.42 11.12 11.26 119,311 +0.12(+1.07%)
Sep 29, 2021 11.01 11.17 10.90 11.14 124,935 +0.23(+2.09%)
Sep 28, 2021 10.83 11.02 10.79 10.92 83,892 +0.10(+0.92%)
Sep 27, 2021 10.44 10.86 10.41 10.82 172,529 +0.38(+3.60%)
Sep 24, 2021 10.34 10.56 10.34 10.44 24,973 +0.00(+0.00%)
Sep 23, 2021 10.12 10.49 10.10 10.44 21,769 +0.34(+3.33%)
Sep 22, 2021 10.06 10.16 10.06 10.10 41,310 +0.12(+1.19%)
Sep 21, 2021 10.10 10.10 9.961 9.986 18,574 -0.10(-0.98%)
Sep 20, 2021 10.01 10.08 9.837 10.08 67,551 -0.12(-1.16%)
Sep 17, 2021 10.06 10.33 10.06 10.20 189,168 +0.07(+0.68%)
Sep 16, 2021 10.38 10.44 10.10 10.13 107,060 -0.21(-2.01%)
Sep 15, 2021 10.16 10.34 10.16 10.34 17,691 +0.14(+1.36%)
Sep 14, 2021 10.49 10.49 10.15 10.20 32,699 -0.28(-2.65%)
Sep 13, 2021 10.51 10.56 10.40 10.48 23,403 +0.09(+0.86%)
Sep 10, 2021 10.72 10.72 10.37 10.39 116,959 -0.23(-2.15%)
Sep 09, 2021 10.68 10.79 10.58 10.62 139,663 -0.12(-1.11%)
Sep 08, 2021 10.83 10.85 10.63 10.74 53,699 -0.13(-1.19%)
Sep 07, 2021 11.05 11.09 10.84 10.87 59,910 -0.10(-0.90%)
Sep 03, 2021 11.10 11.12 10.95 10.97 35,410 -0.12(-1.07%)
Sep 02, 2021 11.18 11.18 11.00 11.09 44,864 +0.01(+0.09%)
Sep 01, 2021 11.13 11.13 10.91 11.08 203,937 -0.03(-0.27%)
Aug 31, 2021 11.11 11.17 11.02 11.11 89,602 +0.05(+0.45%)
Aug 30, 2021 11.34 11.34 11.04 11.06 25,770 -0.20(-1.76%)
Aug 27, 2021 11.01 11.30 11.01 11.25 84,865 +0.24(+2.16%)
Aug 26, 2021 11.13 11.19 11.00 11.02 48,570 -0.12(-1.07%)
Aug 25, 2021 11.06 11.28 11.06 11.13 40,786 +0.08(+0.72%)
Aug 24, 2021 11.06 11.10 11.00 11.06 49,404 +0.03(+0.27%)
Aug 23, 2021 11.09 11.10 10.99 11.03 81,014 +0.03(+0.27%)
Aug 20, 2021 10.77 11.01 10.74 11.00 112,599 +0.25(+2.30%)
Aug 19, 2021 10.61 10.75 10.59 10.75 61,819 +0.00(+0.00%)
Aug 18, 2021 10.82 10.95 10.71 10.75 64,461 -0.10(-0.91%)
Aug 17, 2021 10.80 10.94 10.68 10.85 91,058 -0.06(-0.54%)
Aug 16, 2021 10.74 10.92 10.71 10.91 56,819 +0.05(+0.45%)
Aug 13, 2021 10.99 10.99 10.82 10.86 35,872 -0.08(-0.72%)
Aug 12, 2021 10.88 11.00 10.85 10.94 76,816 +0.02(+0.18%)
Aug 11, 2021 10.81 10.94 10.74 10.92 121,897 +0.12(+1.09%)
Aug 10, 2021 10.58 10.82 10.58 10.80 95,658 +0.19(+1.76%)
Aug 09, 2021 10.72 10.75 10.57 10.61 50,142 -0.10(-0.92%)
Aug 06, 2021 10.53 10.82 10.53 10.71 134,060 +0.29(+2.74%)
Aug 05, 2021 10.33 10.47 10.33 10.42 60,906 +0.18(+1.73%)
Aug 04, 2021 10.28 10.39 10.24 10.25 62,048 -0.15(-1.42%)
Aug 03, 2021 10.29 10.43 10.13 10.40 50,229 +0.15(+1.44%)
Aug 02, 2021 10.53 10.70 10.25 10.25 66,681 -0.19(-1.79%)
Jul 30, 2021 10.50 10.72 10.37 10.43 70,106 -0.15(-1.40%)
Jul 29, 2021 10.68 10.73 10.55 10.58 193,390 +0.00(+0.00%)
Jul 28, 2021 10.53 10.69 10.37 10.58 167,213 +0.08(+0.75%)
Jul 27, 2021 10.49 10.61 10.39 10.50 146,142 -0.04(-0.37%)
Jul 26, 2021 10.35 10.62 10.35 10.54 341,834 +0.16(+1.52%)
Jul 23, 2021 10.41 10.48 10.27 10.39 59,751 +0.12(+1.15%)
Jul 22, 2021 10.48 10.48 10.20 10.27 65,886 -0.24(-2.25%)
Jul 21, 2021 10.46 10.65 10.46 10.50 64,208 +0.15(+1.43%)
Jul 20, 2021 10.27 10.57 10.25 10.36 150,540 +0.15(+1.45%)
Jul 19, 2021 10.25 10.40 10.12 10.21 118,356 -0.24(-2.26%)
Jul 16, 2021 10.73 10.73 10.44 10.44 80,944 -0.23(-2.12%)
Jul 15, 2021 10.47 10.76 10.47 10.67 120,174 +0.12(+1.12%)
Jul 14, 2021 10.51 10.65 10.43 10.55 68,074 +0.04(+0.37%)
Jul 13, 2021 10.69 10.73 10.51 10.51 78,847 -0.24(-2.20%)
Jul 12, 2021 10.64 10.77 10.51 10.75 162,790 +0.19(+1.77%)
Jul 09, 2021 10.47 10.65 10.41 10.56 346,667 +0.22(+2.09%)
Jul 08, 2021 10.49 10.52 10.28 10.35 256,180 -0.26(-2.41%)
Jul 07, 2021 10.75 10.84 10.59 10.60 248,501 -0.14(-1.28%)
Jul 06, 2021 11.19 11.19 10.74 10.74 140,979 -0.43(-3.88%)
Jul 02, 2021 11.26 11.26 11.07 11.17 99,671 -0.03(-0.26%)
Jul 01, 2021 11.14 11.33 11.14 11.20 116,393 +0.04(+0.35%)
Jun 30, 2021 11.12 11.22 11.04 11.16 156,545 -0.02(-0.18%)
Jun 29, 2021 11.28 11.41 11.05 11.18 199,402 -0.07(-0.61%)
Jun 28, 2021 11.61 11.61 11.21 11.25 197,596 -0.27(-2.31%)
Jun 25, 2021 11.75 11.78 11.49 11.52 3,448,359 -0.12(-1.02%)
Jun 24, 2021 11.46 11.65 11.40 11.64 231,879 +0.16(+1.37%)
Jun 23, 2021 11.37 11.54 11.37 11.48 285,709 +0.09(+0.78%)
Jun 22, 2021 11.41 11.46 11.20 11.39 196,443 -0.01(-0.09%)
Jun 21, 2021 11.17 11.52 11.15 11.40 172,014 +0.31(+2.75%)
Jun 18, 2021 11.25 11.35 11.04 11.09 312,555 -0.38(-3.35%)
Jun 17, 2021 11.91 12.06 11.43 11.48 195,395 -0.39(-3.32%)
Jun 16, 2021 11.71 11.93 11.55 11.87 284,750 +0.17(+1.43%)
Jun 15, 2021 11.44 11.82 11.44 11.70 487,297 +0.32(+2.86%)
Jun 14, 2021 11.54 11.59 11.30 11.38 280,563 -0.14(-1.20%)
Jun 11, 2021 11.45 11.60 11.34 11.52 237,113 +0.09(+0.78%)
Jun 10, 2021 11.55 11.62 11.39 11.43 239,405 -0.11(-0.94%)
Jun 09, 2021 11.71 11.71 11.47 11.54 285,113 -0.20(-1.68%)
Jun 08, 2021 11.77 11.77 11.63 11.73 497,704 -0.06(-0.50%)
Jun 07, 2021 11.72 11.89 11.70 11.79 527,182 +0.01(+0.08%)
Jun 04, 2021 11.71 11.81 11.57 11.78 885,926 +0.07(+0.59%)
Jun 03, 2021 11.34 11.86 11.33 11.71 4,325,850 +2.66(+29.35%)
Jun 02, 2021 8.722 9.155 8.687 9.056 148,123 +0.35(+4.07%)
Jun 01, 2021 8.741 8.850 8.702 8.702 45,672 +0.00(+0.00%)
May 28, 2021 8.702 8.741 8.535 8.702 41,958 +0.00(+0.00%)
May 27, 2021 8.604 8.741 8.574 8.702 32,396 +0.20(+2.31%)
May 26, 2021 8.367 8.535 8.318 8.505 38,132 +0.14(+1.65%)
May 25, 2021 8.682 8.722 8.367 8.367 70,968 -0.32(-3.74%)
May 24, 2021 8.781 8.810 8.643 8.692 39,273 -0.05(-0.56%)
May 21, 2021 8.751 8.850 8.653 8.741 46,958 +0.04(+0.45%)
May 20, 2021 8.515 8.741 8.367 8.702 118,562 +0.15(+1.73%)
May 19, 2021 8.623 8.633 8.426 8.554 46,818 -0.11(-1.25%)
May 18, 2021 8.909 8.909 8.633 8.663 55,781 -0.26(-2.87%)
May 17, 2021 8.869 8.978 8.749 8.919 54,690 -0.03(-0.33%)
May 14, 2021 8.889 9.046 8.889 8.948 110,782 +0.06(+0.66%)
May 13, 2021 8.674 8.958 8.518 8.889 65,007 +0.22(+2.48%)
May 12, 2021 8.743 8.811 8.508 8.674 94,396 -0.05(-0.56%)
May 11, 2021 8.850 8.889 8.625 8.723 48,804 -0.14(-1.55%)
May 10, 2021 8.801 8.987 8.743 8.860 121,485 +0.17(+1.91%)
May 07, 2021 8.841 8.850 8.616 8.694 52,271 -0.16(-1.77%)
May 06, 2021 8.694 8.899 8.606 8.850 207,677 +0.19(+2.14%)
May 05, 2021 8.665 8.743 8.489 8.665 141,994 +0.00(+0.00%)
May 04, 2021 8.430 8.713 8.401 8.665 98,017 +0.18(+2.07%)
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.