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 31, 2015 4.672 4.718 4.672 4.672 18,962 +0.00(+0.00%)
Aug 28, 2015 4.681 4.690 4.662 4.672 5,834 +0.00(+0.00%)
Aug 27, 2015 4.672 4.681 4.672 4.672 7,340 +0.00(+0.00%)
Aug 26, 2015 4.542 4.709 4.533 4.672 10,815 +0.06(+1.20%)
Aug 25, 2015 4.755 4.755 4.616 4.616 78,274 -0.05(-0.99%)
Aug 24, 2015 4.709 4.709 4.625 4.662 16,329 -0.06(-1.37%)
Aug 21, 2015 4.709 4.727 4.690 4.727 31,806 +0.01(+0.20%)
Aug 20, 2015 4.709 4.718 4.672 4.718 52,837 +0.03(+0.59%)
Aug 19, 2015 4.625 4.709 4.625 4.690 10,846 -0.02(-0.39%)
Aug 18, 2015 4.653 4.709 4.644 4.709 9,410 +0.02(+0.39%)
Aug 17, 2015 4.672 4.709 4.635 4.690 28,138 -0.04(-0.78%)
Aug 14, 2015 4.644 4.736 4.635 4.727 25,337 +0.06(+1.39%)
Aug 13, 2015 4.625 4.662 4.625 4.662 7,156 +0.04(+0.80%)
Aug 12, 2015 4.690 4.690 4.625 4.625 30,707 +0.00(+0.00%)
Aug 11, 2015 4.635 4.644 4.625 4.625 13,367 -0.01(-0.20%)
Aug 10, 2015 4.635 4.644 4.625 4.635 7,495 +0.00(+0.00%)
Aug 07, 2015 4.625 4.660 4.625 4.635 11,566 -0.02(-0.40%)
Aug 06, 2015 4.616 4.653 4.616 4.653 4,724 -0.05(-0.98%)
Aug 05, 2015 4.600 4.699 4.579 4.699 13,449 +0.02(+0.39%)
Aug 04, 2015 4.662 4.699 4.625 4.681 18,172 +0.06(+1.20%)
Aug 03, 2015 4.625 4.627 4.598 4.625 14,917 -0.01(-0.20%)
Jul 31, 2015 4.625 4.635 4.625 4.635 1,144 +0.00(+0.00%)
Jul 30, 2015 4.709 4.709 4.625 4.635 7,200 -0.07(-1.57%)
Jul 29, 2015 4.625 4.709 4.625 4.709 4,969 +0.08(+1.80%)
Jul 28, 2015 4.644 4.644 4.625 4.625 5,687 +0.00(+0.00%)
Jul 27, 2015 4.644 4.699 4.625 4.625 8,431 -0.01(-0.20%)
Jul 24, 2015 4.644 4.681 4.635 4.635 1,383 +0.00(+0.00%)
Jul 23, 2015 4.681 4.699 4.625 4.635 8,774 -0.03(-0.59%)
Jul 22, 2015 4.662 4.662 4.662 4.662 244 +0.03(+0.60%)
Jul 21, 2015 4.709 4.709 4.625 4.635 139,296 -0.06(-1.38%)
Jul 20, 2015 4.782 4.782 4.695 4.699 9,633 -0.06(-1.16%)
Jul 17, 2015 4.718 4.755 4.718 4.755 2,771 +0.06(+1.38%)
Jul 15, 2015 4.691 4.709 4.672 4.690 5,751 -0.06(-1.17%)
Jul 14, 2015 4.745 4.776 4.745 4.745 2,138 +0.00(+0.00%)
Jul 13, 2015 4.732 4.745 4.681 4.745 11,806 +0.05(+0.98%)
Jul 10, 2015 4.616 4.699 4.616 4.699 11,496 +0.07(+1.60%)
Jul 09, 2015 4.616 4.681 4.616 4.625 8,875 +0.01(+0.20%)
Jul 08, 2015 4.616 4.653 4.616 4.616 2,396 -0.01(-0.20%)
Jul 07, 2015 4.644 4.644 4.602 4.625 45,146 -0.05(-0.99%)
Jul 06, 2015 4.681 4.681 4.672 4.672 743 -0.02(-0.39%)
Jul 02, 2015 4.653 4.690 4.690 4.690 20,796 +0.06(+1.40%)
Jul 01, 2015 4.616 4.662 4.598 4.625 12,855 +0.04(+0.80%)
Jun 30, 2015 4.589 4.699 4.589 4.589 12,146 -0.01(-0.20%)
Jun 29, 2015 4.570 4.681 4.561 4.598 878,538 +0.03(+0.61%)
Jun 26, 2015 4.413 4.570 4.413 4.570 398,424 +0.12(+2.70%)
Jun 25, 2015 4.339 4.468 4.335 4.450 20,850 +0.14(+3.21%)
Jun 24, 2015 4.376 4.376 4.302 4.312 10,875 +0.00(+0.00%)
Jun 23, 2015 4.348 4.348 4.293 4.312 15,000 -0.03(-0.64%)
Jun 22, 2015 4.293 4.358 4.238 4.339 39,511 +0.13(+3.07%)
Jun 19, 2015 4.478 4.542 4.201 4.210 125,963 -0.31(-6.94%)
Jun 18, 2015 4.505 4.561 4.505 4.524 36,997 -0.03(-0.61%)
Jun 17, 2015 4.515 4.570 4.395 4.552 52,843 -0.02(-0.40%)
Jun 16, 2015 4.459 4.589 4.331 4.570 81,692 +0.13(+2.91%)
Jun 15, 2015 4.145 4.478 4.127 4.441 71,728 +0.31(+7.61%)
Jun 12, 2015 4.062 4.145 4.062 4.127 25,569 +0.02(+0.45%)
Jun 11, 2015 4.127 4.145 4.108 4.108 11,522 -0.01(-0.23%)
Jun 10, 2015 4.118 4.164 4.081 4.118 20,865 +0.00(+0.00%)
Jun 09, 2015 4.044 4.118 4.044 4.118 2,518 +0.02(+0.45%)
Jun 08, 2015 4.118 4.118 4.047 4.099 34,474 +0.02(+0.45%)
Jun 05, 2015 4.099 4.118 4.044 4.081 31,617 +0.02(+0.45%)
Jun 04, 2015 4.062 4.071 4.062 4.062 5,241 -0.05(-1.12%)
Jun 03, 2015 4.099 4.155 4.044 4.108 23,140 +0.04(+0.91%)
Jun 02, 2015 4.062 4.071 4.062 4.071 1,098 +0.01(+0.23%)
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.