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 30, 2016 6.694 6.694 6.694 0 +0.28(+4.32%)
Dec 29, 2016 6.509 6.509 6.417 6.417 45,236 -0.18(-2.80%)
Dec 28, 2016 6.509 6.601 6.463 6.601 2,951 +0.14(+2.14%)
Dec 27, 2016 6.555 6.601 6.417 6.463 83,892 -0.05(-0.71%)
Dec 23, 2016 6.509 6.509 6.509 0 +0.14(+2.17%)
Dec 22, 2016 6.458 6.463 6.186 6.370 31,875 -0.09(-1.43%)
Dec 21, 2016 6.417 6.486 6.324 6.463 37,001 +0.09(+1.45%)
Dec 20, 2016 6.278 6.463 6.278 6.370 33,860 +0.18(+2.98%)
Dec 19, 2016 6.278 6.324 6.001 6.186 66,331 -0.05(-0.74%)
Dec 16, 2016 6.232 6.315 6.186 6.232 25,144 +0.09(+1.50%)
Dec 15, 2016 6.052 6.232 5.816 6.140 25,817 +0.05(+0.76%)
Dec 14, 2016 6.093 6.140 6.047 6.093 12,554 +0.05(+0.76%)
Dec 13, 2016 6.047 6.078 6.001 6.047 10,633 +0.00(+0.00%)
Dec 12, 2016 6.186 6.232 6.047 6.047 13,980 -0.09(-1.50%)
Dec 09, 2016 6.047 6.186 6.047 6.140 23,324 +0.18(+3.10%)
Dec 08, 2016 6.140 6.140 5.955 5.955 29,229 -0.14(-2.27%)
Dec 07, 2016 6.093 6.093 5.955 6.093 20,758 +0.05(+0.76%)
Dec 06, 2016 5.909 6.093 5.863 6.047 29,541 +0.18(+3.15%)
Dec 05, 2016 5.909 5.955 5.863 5.863 23,422 +0.05(+0.79%)
Dec 02, 2016 5.816 5.863 5.816 5.816 26,677 +0.00(+0.00%)
Dec 01, 2016 5.816 5.863 5.816 5.816 27,696 +0.05(+0.80%)
Nov 30, 2016 5.724 5.863 5.724 5.770 244,363 +0.14(+2.46%)
Nov 29, 2016 5.770 5.770 5.586 5.632 38,735 -0.09(-1.61%)
Nov 28, 2016 5.678 5.816 5.678 5.724 26,452 +0.00(+0.00%)
Nov 25, 2016 5.539 5.724 5.539 5.724 9,105 +0.14(+2.48%)
Nov 23, 2016 5.586 5.586 5.586 0 -0.01(-0.16%)
Nov 22, 2016 5.462 5.632 5.462 5.595 47,454 +0.10(+1.85%)
Nov 21, 2016 5.493 5.617 5.493 5.493 13,654 +0.00(+0.00%)
Nov 18, 2016 5.493 5.498 5.493 5.493 1,584 -0.02(-0.42%)
Nov 17, 2016 5.586 5.586 5.493 5.516 15,062 -0.02(-0.42%)
Nov 16, 2016 5.355 5.596 5.355 5.539 13,136 +0.18(+3.45%)
Nov 15, 2016 5.447 5.493 5.355 5.355 4,725 -0.14(-2.52%)
Nov 14, 2016 5.309 5.493 5.262 5.493 74,810 +0.23(+4.39%)
Nov 11, 2016 5.216 5.262 5.124 5.262 26,325 -0.05(-0.87%)
Nov 10, 2016 5.124 5.309 5.124 5.309 6,703 +0.18(+3.60%)
Nov 09, 2016 5.073 5.124 5.069 5.124 9,652 +0.09(+1.83%)
Nov 08, 2016 5.078 5.170 5.032 5.032 5,239 -0.05(-0.91%)
Nov 07, 2016 5.170 5.170 5.078 5.078 3,241 +0.00(+0.00%)
Nov 04, 2016 5.170 5.216 5.078 5.078 5,946 +0.00(+0.00%)
Nov 03, 2016 5.170 5.216 5.078 5.078 9,081 -0.14(-2.65%)
Nov 02, 2016 5.124 5.216 5.124 5.216 1,283 +0.14(+2.73%)
Nov 01, 2016 5.124 5.124 5.124 5.078 733 -0.14(-2.65%)
Oct 31, 2016 5.078 5.355 5.078 5.216 19,335 +0.17(+3.29%)
Oct 28, 2016 5.032 5.115 4.998 5.050 51,402 +0.05(+0.92%)
Oct 27, 2016 5.032 5.059 4.986 5.004 82,500 -0.03(-0.55%)
Oct 26, 2016 5.013 5.041 4.986 5.032 195,015 +0.03(+0.55%)
Oct 25, 2016 4.996 5.004 4.995 5.004 6,269 +0.01(+0.18%)
Oct 24, 2016 5.029 5.041 4.976 4.995 31,915 -0.01(-0.18%)
Oct 21, 2016 5.004 5.004 4.986 5.004 3,032 +0.00(+0.00%)
Oct 20, 2016 5.046 5.054 5.004 5.004 9,097 -0.00(-0.00%)
Oct 19, 2016 5.004 5.020 4.990 5.004 18,568 +0.00(+0.00%)
Oct 18, 2016 4.986 5.078 4.986 5.004 156,660 +0.02(+0.37%)
Oct 17, 2016 4.995 5.004 4.986 4.986 2,122 +0.00(+0.00%)
Oct 14, 2016 5.069 5.069 4.986 4.986 12,398 -0.01(-0.18%)
Oct 13, 2016 4.981 5.041 4.981 4.995 10,366 -0.00(-0.09%)
Oct 12, 2016 4.995 5.004 4.958 4.999 3,604 +0.01(+0.28%)
Oct 11, 2016 4.986 4.995 4.986 4.986 2,569 -0.01(-0.18%)
Oct 10, 2016 5.013 5.013 4.976 4.995 2,919 -0.06(-1.28%)
Oct 07, 2016 5.013 5.059 4.986 5.059 2,583 +0.03(+0.55%)
Oct 06, 2016 4.958 5.032 4.958 5.032 3,339 +0.07(+1.49%)
Oct 05, 2016 4.962 4.967 4.958 4.958 1,011 +0.00(+0.00%)
Oct 04, 2016 5.041 5.041 4.939 4.958 14,700 -0.04(-0.74%)
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.