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 (%)
Aug 29, 2014 4.035 4.048 4.048 4.048 1,949 +0.01(+0.34%)
Aug 28, 2014 4.044 4.044 4.025 4.035 4,245 -0.02(-0.46%)
Aug 27, 2014 4.035 4.053 4.025 4.053 2,431 -0.03(-0.68%)
Aug 26, 2014 4.090 4.090 4.053 4.081 1,530 +0.01(+0.23%)
Aug 25, 2014 4.025 4.071 4.016 4.071 6,064 +0.04(+0.92%)
Aug 20, 2014 4.071 4.035 4.035 4.035 3,249 +0.00(+0.00%)
Aug 19, 2014 4.016 4.035 4.016 4.035 136,533 +0.00(+0.00%)
Aug 18, 2014 4.035 4.035 4.035 4.035 222 -0.01(-0.23%)
Aug 15, 2014 4.044 4.044 4.007 4.044 5,064 +0.05(+1.15%)
Aug 14, 2014 3.988 4.044 3.988 3.998 27,403 +0.00(+0.00%)
Aug 13, 2014 4.025 4.025 3.998 3.998 264 +0.01(+0.22%)
Aug 12, 2014 4.033 4.033 3.988 3.989 8,256 +0.00(+0.02%)
Aug 11, 2014 3.998 4.025 3.961 3.988 6,330 +0.00(+0.00%)
Aug 08, 2014 3.988 3.997 3.924 3.988 3,142 +0.09(+2.37%)
Aug 07, 2014 3.915 4.025 3.868 3.896 12,530 -0.06(-1.40%)
Aug 06, 2014 3.951 3.970 3.924 3.951 1,624 -0.03(-0.70%)
Aug 05, 2014 3.961 4.044 3.841 3.979 2,759 +0.02(+0.47%)
Aug 04, 2014 3.961 4.035 3.905 3.961 5,723 +0.00(+0.00%)
Aug 01, 2014 4.035 4.035 3.951 3.961 24,471 -0.06(-1.49%)
Jul 31, 2014 4.016 4.044 3.924 4.021 13,397 -0.02(-0.57%)
Jul 30, 2014 4.035 4.053 4.025 4.044 7,575 -0.01(-0.23%)
Jul 29, 2014 4.044 4.108 4.035 4.053 25,411 -0.09(-2.23%)
Jul 28, 2014 4.053 4.145 4.025 4.145 3,923 +0.11(+2.75%)
Jul 25, 2014 4.053 4.062 4.016 4.035 30,770 +0.01(+0.23%)
Jul 24, 2014 3.988 4.062 3.961 4.025 2,088 -0.01(-0.17%)
Jul 23, 2014 4.007 4.035 3.933 4.032 5,253 +0.05(+1.34%)
Jul 22, 2014 3.961 4.062 3.924 3.979 9,800 +0.01(+0.23%)
Jul 21, 2014 3.961 3.979 3.961 3.970 5,111 -0.01(-0.23%)
Jul 18, 2014 3.970 4.016 3.961 3.979 16,755 +0.01(+0.23%)
Jul 17, 2014 3.942 4.007 3.942 3.970 4,146 +0.01(+0.35%)
Jul 16, 2014 4.007 4.031 3.942 3.956 18,861 +0.02(+0.59%)
Jul 15, 2014 3.915 3.951 3.878 3.933 17,971 -0.01(-0.23%)
Jul 14, 2014 3.955 3.960 3.924 3.942 11,037 +0.02(+0.47%)
Jul 11, 2014 3.878 3.933 3.868 3.924 14,401 +0.05(+1.19%)
Jul 10, 2014 3.868 3.924 3.831 3.878 10,919 +0.00(+0.00%)
Jul 09, 2014 3.942 3.942 3.878 3.878 3,818 -0.04(-0.94%)
Jul 08, 2014 3.970 3.970 3.887 3.915 8,957 -0.06(-1.40%)
Jul 07, 2014 3.961 3.988 3.951 3.970 3,639 +0.01(+0.23%)
Jul 03, 2014 4.062 3.961 3.961 3.961 32,060 -0.12(-2.94%)
Jul 02, 2014 4.044 4.108 4.044 4.081 27,894 +0.06(+1.38%)
Jul 01, 2014 4.067 4.099 4.016 4.025 26,382 -0.02(-0.46%)
Jun 30, 2014 4.155 4.155 4.044 4.044 37,737 -0.15(-3.52%)
Jun 27, 2014 3.841 4.192 3.832 4.192 142,891 +0.32(+8.22%)
Jun 26, 2014 3.867 3.887 3.850 3.873 18,651 -0.05(-1.29%)
Jun 25, 2014 3.730 3.924 3.700 3.924 64,252 +0.23(+6.25%)
Jun 24, 2014 3.684 3.721 3.656 3.693 36,274 +0.00(+0.00%)
Jun 23, 2014 3.721 3.748 3.684 3.693 24,590 +0.00(+0.00%)
Jun 20, 2014 3.739 3.739 3.684 3.693 262,644 +0.00(+0.00%)
Jun 19, 2014 3.647 3.721 3.628 3.693 27,095 +0.09(+2.56%)
Jun 18, 2014 3.675 3.684 3.601 3.601 6,615 -0.03(-0.76%)
Jun 17, 2014 3.573 3.665 3.573 3.628 19,987 +0.03(+0.77%)
Jun 16, 2014 3.711 3.711 3.554 3.601 56,143 +0.00(+0.00%)
Jun 13, 2014 3.684 3.693 3.601 3.601 29,391 -0.05(-1.27%)
Jun 12, 2014 3.721 3.739 3.638 3.647 30,286 -0.06(-1.74%)
Jun 11, 2014 3.822 3.822 3.711 3.711 21,543 -0.02(-0.49%)
Jun 10, 2014 3.776 3.776 3.730 3.730 33,225 -0.07(-1.94%)
Jun 06, 2014 3.831 3.859 3.739 3.804 17,700 -0.05(-1.20%)
Jun 04, 2014 3.850 3.850 3.850 3.850 5 +0.03(+0.72%)
Jun 03, 2014 3.813 3.841 3.776 3.822 5,943 +0.00(+0.00%)
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.