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 (%)
May 31, 2016 4.764 4.801 4.764 4.801 14,855 +0.04(+0.78%)
May 27, 2016 4.847 4.764 4.764 4.764 1,624 -0.06(-1.34%)
May 26, 2016 4.828 4.828 4.828 4.828 188 +0.06(+1.35%)
May 25, 2016 4.736 4.836 4.709 4.764 7,513 +0.04(+0.78%)
May 24, 2016 4.715 4.736 4.709 4.727 11,502 +0.02(+0.39%)
May 23, 2016 4.727 4.727 4.681 4.709 8,111 +0.02(+0.39%)
May 20, 2016 4.692 4.736 4.681 4.690 13,346 -0.02(-0.44%)
May 19, 2016 4.667 4.732 4.644 4.711 6,071 +0.03(+0.63%)
May 18, 2016 4.662 4.708 4.662 4.681 2,583 +0.00(+0.00%)
May 17, 2016 4.662 4.755 4.662 4.681 5,390 +0.00(+0.00%)
May 16, 2016 4.699 4.699 4.681 4.681 3,949 -0.03(-0.59%)
May 13, 2016 4.685 4.709 4.681 4.709 1,178 +0.03(+0.59%)
May 12, 2016 4.718 4.736 4.681 4.681 4,122 -0.00(-0.10%)
May 11, 2016 4.727 4.773 4.682 4.685 35,744 -0.01(-0.29%)
May 10, 2016 4.662 4.699 4.662 4.699 7,267 +0.04(+0.79%)
May 09, 2016 4.672 4.672 4.644 4.662 8,356 -0.08(-1.75%)
May 06, 2016 4.662 4.761 4.662 4.745 14,904 +0.09(+1.98%)
May 05, 2016 4.644 4.653 4.644 4.653 489 -0.05(-0.98%)
May 04, 2016 4.662 4.699 4.635 4.699 7,718 +0.05(+0.99%)
May 03, 2016 4.635 4.653 4.635 4.653 1,661 +0.02(+0.40%)
May 02, 2016 4.653 4.662 4.639 4.635 2,758 -0.02(-0.40%)
Apr 29, 2016 4.642 4.653 4.635 4.653 9,346 +0.03(+0.70%)
Apr 28, 2016 4.617 4.621 4.617 4.621 405 -0.04(-0.89%)
Apr 27, 2016 4.625 4.662 4.616 4.662 8,738 +0.11(+2.43%)
Apr 26, 2016 4.589 4.662 4.552 4.552 3,805 +0.03(+0.61%)
Apr 25, 2016 4.524 4.524 4.524 4.524 449 -0.03(-0.61%)
Apr 22, 2016 4.564 4.607 4.542 4.552 4,044 +0.03(+0.61%)
Apr 21, 2016 4.561 4.598 4.515 4.524 8,174 -0.07(-1.61%)
Apr 20, 2016 4.607 4.607 4.524 4.598 18,175 -0.01(-0.20%)
Apr 19, 2016 4.487 4.607 4.487 4.607 3,137 +0.07(+1.63%)
Apr 18, 2016 4.607 4.616 4.524 4.533 8,047 +0.01(+0.20%)
Apr 15, 2016 4.579 4.607 4.524 4.524 9,410 -0.01(-0.21%)
Apr 14, 2016 4.505 4.541 4.505 4.533 3,833 +0.00(+0.00%)
Apr 13, 2016 4.607 4.607 4.525 4.533 739 +0.01(+0.20%)
Apr 12, 2016 4.538 4.538 4.496 4.524 7,929 +0.04(+0.81%)
Apr 11, 2016 4.505 4.505 4.487 4.488 3,610 -0.01(-0.19%)
Apr 08, 2016 4.385 4.635 4.385 4.496 13,023 +0.06(+1.46%)
Apr 07, 2016 4.432 4.432 4.432 4.432 218 +0.06(+1.48%)
Apr 06, 2016 4.472 4.505 4.367 4.367 1,981 +0.01(+0.21%)
Apr 05, 2016 4.450 4.579 4.358 4.358 893 -0.26(-5.60%)
Apr 04, 2016 4.626 4.709 4.589 4.616 125,026 +0.00(+0.00%)
Apr 01, 2016 4.644 4.644 4.468 4.616 19,730 +0.00(+0.00%)
Mar 31, 2016 4.625 4.646 4.607 4.616 10,635 +0.00(+0.00%)
Mar 30, 2016 4.616 4.662 4.616 4.616 16,241 +0.00(+0.00%)
Mar 29, 2016 4.524 4.635 4.524 4.616 17,714 -0.04(-0.79%)
Mar 28, 2016 4.590 4.653 4.570 4.653 4,084 +0.08(+1.82%)
Mar 23, 2016 4.616 4.570 4.570 4.570 8,231 +0.04(+0.81%)
Mar 22, 2016 4.524 4.635 4.524 4.533 8,439 +0.11(+2.51%)
Mar 21, 2016 4.681 4.681 4.422 4.422 3,016 -0.32(-6.81%)
Mar 18, 2016 4.542 4.745 4.487 4.745 30,204 +0.18(+3.84%)
Mar 17, 2016 4.681 4.681 4.570 4.570 3,561 -0.06(-1.20%)
Mar 16, 2016 4.616 4.625 4.616 4.625 1,533 +0.05(+1.01%)
Mar 15, 2016 4.589 4.589 4.579 4.579 324 +0.01(+0.20%)
Mar 14, 2016 4.570 4.570 4.570 4.570 160 -0.04(-0.80%)
Mar 11, 2016 4.607 4.653 4.607 4.607 7,077 +0.04(+0.81%)
Mar 10, 2016 4.644 4.644 4.570 4.570 1,966 -0.01(-0.20%)
Mar 09, 2016 4.607 4.616 4.570 4.579 6,106 +0.01(+0.20%)
Mar 08, 2016 4.579 4.625 4.570 4.570 3,107 +0.00(+0.00%)
Mar 07, 2016 4.533 4.576 4.478 4.570 32,219 +0.05(+1.02%)
Mar 04, 2016 4.487 4.524 4.487 4.524 9,511 +0.04(+0.82%)
Mar 03, 2016 4.365 4.598 4.365 4.487 2,980 -0.03(-0.61%)
Mar 02, 2016 4.432 4.515 4.385 4.515 5,133 -0.01(-0.25%)
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.