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 (%)
Apr 30, 2014 3.859 3.859 3.822 3.831 721 +0.00(+0.00%)
Apr 29, 2014 3.970 3.970 3.813 3.831 36,769 -0.14(-3.47%)
Apr 28, 2014 3.924 3.970 3.924 3.969 7,346 +0.09(+2.36%)
Apr 25, 2014 3.785 3.924 3.785 3.878 21,709 +0.09(+2.44%)
Apr 24, 2014 3.785 3.785 3.739 3.785 7,194 +0.00(+0.00%)
Apr 23, 2014 3.767 3.785 3.758 3.785 2,707 +0.05(+1.23%)
Apr 22, 2014 3.730 3.739 3.730 3.739 3,239 -0.04(-0.98%)
Apr 21, 2014 3.744 3.776 3.730 3.776 21,623 +0.04(+0.98%)
Apr 17, 2014 3.748 3.740 3.740 3.740 18,305 -0.03(-0.73%)
Apr 14, 2014 3.758 3.767 3.767 3.767 1 +0.03(+0.74%)
Apr 11, 2014 3.702 3.756 3.702 3.739 47,789 +0.00(+0.00%)
Apr 10, 2014 3.601 3.776 3.601 3.739 9,209 -0.01(-0.25%)
Apr 08, 2014 3.739 3.748 3.748 3.748 5 +0.01(+0.25%)
Apr 07, 2014 3.739 3.774 3.739 3.739 13,084 -0.03(-0.74%)
Apr 04, 2014 3.693 3.767 3.693 3.767 19,772 +0.04(+0.99%)
Apr 02, 2014 3.758 3.730 3.730 3.730 109 -0.04(-0.98%)
Apr 01, 2014 3.758 3.785 3.758 3.767 5,762 +0.06(+1.49%)
Mar 28, 2014 3.711 3.711 3.711 3.711 0 -0.03(-0.74%)
Mar 27, 2014 3.739 3.739 3.739 3.739 1,103 +0.01(+0.25%)
Mar 26, 2014 3.730 3.730 3.730 3.730 2,356 +0.02(+0.49%)
Mar 25, 2014 3.721 3.730 3.712 3.712 5,502 +0.02(+0.51%)
Mar 24, 2014 3.702 3.728 3.693 3.693 13,706 -0.02(-0.50%)
Mar 21, 2014 3.693 3.711 3.665 3.711 13,175 +0.04(+1.01%)
Mar 20, 2014 3.702 3.702 3.675 3.675 2,211 +0.02(+0.51%)
Mar 19, 2014 3.656 3.684 3.656 3.656 3,796 -0.02(-0.50%)
Mar 17, 2014 3.721 3.675 3.675 3.675 29 -0.06(-1.49%)
Mar 14, 2014 3.721 3.730 3.721 3.730 2,274 +0.06(+1.51%)
Mar 12, 2014 3.702 3.675 3.675 3.675 10 -0.04(-1.21%)
Mar 11, 2014 3.719 3.719 3.719 3.719 1,111 +0.03(+0.72%)
Mar 10, 2014 3.703 3.711 3.684 3.693 31,129 -0.02(-0.50%)
Mar 07, 2014 3.739 3.785 3.702 3.711 14,099 +0.03(+0.75%)
Mar 06, 2014 3.656 3.693 3.656 3.684 18,088 +0.00(+0.00%)
Mar 05, 2014 3.683 3.684 3.665 3.684 2,382 +0.00(+0.00%)
Mar 04, 2014 3.692 3.693 3.656 3.684 10,629 -0.00(-0.13%)
Mar 03, 2014 3.693 3.693 3.628 3.688 7,531 -0.00(-0.12%)
Feb 28, 2014 3.693 3.711 3.684 3.693 17,873 +0.00(+0.00%)
Feb 27, 2014 3.693 3.702 3.693 3.693 8,015 +0.00(+0.00%)
Feb 26, 2014 3.693 3.693 3.684 3.693 8,521 +0.00(+0.00%)
Feb 25, 2014 3.702 3.702 3.601 3.693 12,080 -0.03(-0.74%)
Feb 24, 2014 3.730 3.730 3.711 3.721 3,965 +0.02(+0.50%)
Feb 21, 2014 3.675 3.730 3.675 3.702 5,978 +0.01(+0.25%)
Feb 20, 2014 3.711 3.711 3.656 3.693 25,271 -0.04(-0.99%)
Feb 19, 2014 3.730 3.730 3.721 3.730 2,307 +0.00(+0.00%)
Feb 18, 2014 3.629 3.730 3.629 3.730 7,527 +0.06(+1.51%)
Feb 14, 2014 3.675 3.675 3.675 3.675 3,574 +0.00(+0.00%)
Feb 13, 2014 3.675 3.675 3.601 3.675 13,630 +0.00(+0.02%)
Feb 12, 2014 3.656 3.674 3.647 3.674 9,152 +0.01(+0.23%)
Feb 11, 2014 3.693 3.702 3.662 3.665 6,421 -0.03(-0.75%)
Feb 10, 2014 3.693 3.693 3.601 3.693 6,561 +0.01(+0.25%)
Feb 07, 2014 3.631 3.693 3.601 3.684 26,362 -0.01(-0.25%)
Feb 06, 2014 3.739 3.739 3.678 3.693 7,692 -0.02(-0.50%)
Feb 05, 2014 3.739 3.739 3.610 3.711 14,323 -0.02(-0.49%)
Feb 04, 2014 3.698 3.739 3.693 3.730 7,369 +0.04(+1.00%)
Feb 03, 2014 3.679 3.702 3.656 3.693 10,028 +0.02(+0.50%)
Jan 31, 2014 3.684 3.684 3.601 3.675 7,248 +0.03(+0.73%)
Jan 30, 2014 3.628 3.758 3.625 3.648 17,546 -0.03(-0.73%)
Jan 29, 2014 3.693 3.693 3.675 3.675 3,626 -0.06(-1.73%)
Jan 28, 2014 3.739 3.739 3.647 3.739 8,621 +0.01(+0.25%)
Jan 27, 2014 3.675 3.730 3.665 3.730 7,474 +0.11(+3.06%)
Jan 24, 2014 3.564 3.619 3.564 3.619 16,079 -0.01(-0.25%)
Jan 23, 2014 3.527 3.675 3.527 3.628 10,303 -0.02(-0.51%)
Jan 22, 2014 3.508 3.647 3.508 3.647 40,538 +0.10(+2.86%)
Jan 21, 2014 3.499 3.545 3.499 3.545 10,599 +0.04(+1.05%)
Jan 17, 2014 3.518 3.508 3.508 3.508 7,040 -0.02(-0.52%)
Jan 16, 2014 3.545 3.545 3.508 3.527 3,305 +0.00(+0.00%)
Jan 15, 2014 3.508 3.536 3.508 3.527 21,029 +0.03(+0.79%)
Jan 14, 2014 3.527 3.527 3.499 3.499 4,549 +0.00(+0.00%)
Jan 13, 2014 3.499 3.499 3.499 3.499 154 -0.03(-0.79%)
Jan 10, 2014 3.508 3.527 3.491 3.527 5,420 +0.02(+0.53%)
Jan 09, 2014 3.508 3.508 3.508 3.508 20,673 -0.02(-0.52%)
Jan 08, 2014 3.462 3.527 3.462 3.527 32,904 +0.04(+1.06%)
Jan 07, 2014 3.508 3.508 3.462 3.490 25,181 -0.02(-0.53%)
Jan 06, 2014 3.490 3.536 3.462 3.508 35,360 +0.06(+1.88%)
Jan 03, 2014 3.444 3.444 3.444 3.444 136 -0.04(-1.06%)
Jan 02, 2014 3.462 3.481 3.462 3.481 29,112 +0.01(+0.27%)
Dec 31, 2013 3.434 3.471 3.471 3.471 4,332 +0.01(+0.27%)
Dec 30, 2013 3.499 3.499 3.379 3.462 7,057 -0.04(-1.06%)
Dec 27, 2013 3.453 3.499 3.425 3.499 14,743 +0.05(+1.34%)
Dec 26, 2013 3.420 3.462 3.420 3.453 6,473 +0.03(+0.81%)
Dec 24, 2013 3.425 3.439 3.425 3.425 2,769 -0.01(-0.27%)
Dec 23, 2013 3.398 3.452 3.398 3.434 2,357 +0.02(+0.54%)
Dec 20, 2013 3.425 3.453 3.416 3.416 4,479 -0.04(-1.07%)
Dec 19, 2013 3.425 3.453 3.425 3.453 4,779 +0.01(+0.27%)
Dec 18, 2013 3.425 3.453 3.425 3.444 1,731 +0.00(+0.00%)
Dec 17, 2013 3.444 3.462 3.416 3.444 8,244 -0.02(-0.53%)
Dec 16, 2013 3.434 3.462 3.416 3.462 4,965 +0.02(+0.54%)
Dec 13, 2013 3.425 3.444 3.425 3.444 4,486 +0.01(+0.27%)
Dec 12, 2013 3.444 3.462 3.434 3.434 7,251 -0.02(-0.53%)
Dec 11, 2013 3.499 3.499 3.453 3.453 1,012 -0.01(-0.27%)
Dec 10, 2013 3.490 3.490 3.425 3.462 1,476 +0.00(+0.00%)
Dec 09, 2013 3.444 3.463 3.407 3.462 5,151 +0.06(+1.63%)
Dec 06, 2013 3.370 3.508 3.370 3.407 0 -0.07(-2.12%)
Dec 05, 2013 3.518 3.518 3.351 3.481 0 +0.06(+1.62%)
Dec 04, 2013 3.434 3.434 3.425 3.425 0 -0.03(-0.80%)
Dec 03, 2013 3.462 3.462 3.434 3.453 0 -0.02(-0.53%)
Dec 02, 2013 3.416 3.536 3.407 3.471 0 +0.06(+1.62%)
Nov 29, 2013 3.416 3.434 3.416 3.416 0 +0.02(+0.54%)
Nov 27, 2013 3.370 3.407 3.370 3.398 0 +0.00(+0.00%)
Nov 26, 2013 3.379 3.398 3.379 3.398 0 +0.00(+0.00%)
Nov 25, 2013 3.407 3.453 3.388 3.398 0 -0.04(-1.08%)
Nov 22, 2013 3.333 3.434 3.333 3.434 0 +0.09(+2.76%)
Nov 21, 2013 3.324 3.370 3.324 3.342 0 -0.03(-0.82%)
Nov 20, 2013 3.342 3.370 3.278 3.370 0 +0.00(+0.00%)
Nov 19, 2013 3.324 3.370 3.324 3.370 0 +0.01(+0.27%)
Nov 18, 2013 3.398 3.398 3.325 3.361 0 -0.02(-0.55%)
Nov 15, 2013 3.398 3.398 3.361 3.379 0 +0.01(+0.27%)
Nov 14, 2013 3.351 3.388 3.351 3.370 0 -0.04(-1.11%)
Nov 11, 2013 3.407 3.408 3.408 3.408 433 -0.01(-0.25%)
Nov 08, 2013 3.398 3.425 3.366 3.416 0 -0.01(-0.27%)
Nov 07, 2013 3.324 3.434 3.324 3.425 0 +0.07(+2.21%)
Nov 06, 2013 3.370 3.370 3.324 3.351 0 -0.01(-0.28%)
Nov 05, 2013 3.361 3.361 3.339 3.361 0 +0.01(+0.28%)
Nov 04, 2013 3.416 3.416 3.342 3.351 0 -0.07(-2.16%)
Nov 01, 2013 3.342 3.434 3.204 3.425 0 -0.02(-0.54%)
Oct 31, 2013 3.434 3.453 3.434 3.444 0 +0.00(+0.03%)
Oct 30, 2013 3.213 3.453 3.213 3.443 0 -0.01(-0.29%)
Oct 29, 2013 3.462 3.462 3.453 3.453 0 +0.00(+0.00%)
Oct 28, 2013 3.471 3.480 3.434 3.453 0 -0.04(-1.06%)
Oct 25, 2013 3.435 3.490 3.370 3.490 0 +0.02(+0.53%)
Oct 24, 2013 3.471 3.481 3.462 3.471 0 +0.00(+0.00%)
Oct 23, 2013 3.481 3.481 2.853 3.471 0 -0.01(-0.27%)
Oct 22, 2013 3.462 3.481 3.462 3.481 0 +0.04(+1.07%)
Oct 21, 2013 3.388 3.462 3.388 3.444 0 -0.02(-0.53%)
Oct 18, 2013 3.333 3.471 3.333 3.462 2,924 +0.02(+0.54%)
Oct 17, 2013 3.462 3.462 3.314 3.444 0 +0.02(+0.54%)
Oct 16, 2013 3.334 3.462 3.334 3.425 0 +0.03(+0.82%)
Oct 15, 2013 3.416 3.416 3.351 3.398 0 -0.02(-0.54%)
Oct 14, 2013 3.398 3.416 3.336 3.416 0 +0.00(+0.00%)
Oct 11, 2013 3.398 3.416 3.343 3.416 0 +0.01(+0.27%)
Oct 10, 2013 3.398 3.416 3.379 3.407 0 +0.01(+0.27%)
Oct 09, 2013 3.370 3.398 3.370 3.398 0 +0.03(+0.82%)
Oct 08, 2013 3.278 3.370 3.278 3.370 0 +0.08(+2.53%)
Oct 07, 2013 3.268 3.296 3.231 3.287 0 -0.01(-0.28%)
Oct 04, 2013 3.296 3.305 3.296 3.296 0 -0.01(-0.28%)
Oct 03, 2013 3.278 3.314 3.278 3.305 0 -0.02(-0.56%)
Oct 02, 2013 3.342 3.342 3.305 3.324 0 -0.02(-0.55%)
Oct 01, 2013 3.342 3.372 3.324 3.342 0 +0.00(+0.00%)
Sep 27, 2013 3.305 3.361 3.238 3.342 0 +0.04(+1.12%)
Sep 26, 2013 3.287 3.314 3.231 3.305 0 +0.06(+1.70%)
Sep 25, 2013 3.278 3.314 3.250 3.250 0 -0.02(-0.56%)
Sep 24, 2013 3.361 3.361 3.268 3.268 0 -0.08(-2.48%)
Sep 23, 2013 3.231 3.351 3.231 3.351 0 +0.00(+0.00%)
Sep 20, 2013 3.236 3.351 3.236 3.351 0 +0.07(+2.25%)
Sep 19, 2013 3.278 3.305 3.241 3.278 0 -0.09(-2.74%)
Sep 18, 2013 3.370 3.379 3.333 3.370 0 -0.02(-0.54%)
Sep 17, 2013 3.296 3.388 3.296 3.388 0 +0.10(+3.09%)
Sep 16, 2013 3.305 3.333 3.287 3.287 0 -0.02(-0.56%)
Sep 13, 2013 3.333 3.333 3.287 3.305 0 -0.05(-1.38%)
Sep 12, 2013 3.324 3.370 3.324 3.351 0 +0.02(+0.55%)
Sep 11, 2013 3.342 3.342 3.333 3.333 0 +0.00(+0.00%)
Sep 10, 2013 3.342 3.370 3.333 3.333 0 +0.00(+0.00%)
Sep 09, 2013 3.379 3.379 3.333 3.333 0 -0.04(-1.10%)
Sep 06, 2013 3.362 3.414 3.362 3.370 0 -0.04(-1.08%)
Sep 05, 2013 3.379 3.416 3.379 3.407 0 +0.00(+0.00%)
Sep 04, 2013 3.370 3.416 3.361 3.407 0 +0.00(+0.00%)
Sep 03, 2013 3.324 3.407 3.324 3.407 0 +0.04(+1.10%)
Aug 30, 2013 3.342 3.370 3.324 3.370 0 +0.01(+0.27%)
Aug 29, 2013 3.324 3.361 3.231 3.361 0 +0.01(+0.28%)
Aug 28, 2013 3.370 3.370 3.231 3.351 0 +0.00(+0.00%)
Aug 27, 2013 3.324 3.370 3.324 3.351 0 -0.01(-0.27%)
Aug 26, 2013 3.370 3.370 3.278 3.361 0 -0.01(-0.27%)
Aug 23, 2013 3.314 3.407 3.305 3.370 0 +0.00(+0.00%)
Aug 22, 2013 3.416 3.416 3.361 3.370 0 +0.01(+0.27%)
Aug 21, 2013 3.407 3.407 3.361 3.361 0 -0.06(-1.62%)
Aug 20, 2013 3.407 3.453 3.250 3.416 0 -0.01(-0.29%)
Aug 19, 2013 3.434 3.434 3.417 3.426 0 +0.07(+1.94%)
Aug 16, 2013 3.390 3.398 3.333 3.361 0 +0.01(+0.28%)
Aug 15, 2013 3.444 3.444 3.333 3.351 8,255 -0.05(-1.36%)
Aug 14, 2013 3.351 3.398 3.324 3.398 0 +0.03(+0.82%)
Aug 13, 2013 3.370 3.390 3.370 3.370 5,265 +0.02(+0.55%)
Aug 12, 2013 3.361 3.398 3.324 3.351 8,877 -0.04(-1.09%)
Aug 09, 2013 3.462 3.499 3.370 3.388 5,036 -0.04(-1.08%)
Aug 08, 2013 3.462 3.481 3.425 3.425 812 +0.01(+0.27%)
Aug 07, 2013 3.462 3.499 3.416 3.416 1,414 -0.02(-0.54%)
Aug 06, 2013 3.508 3.508 3.434 3.434 2,837 -0.07(-2.11%)
Aug 05, 2013 3.508 3.601 3.462 3.508 7,128 +0.02(+0.53%)
Aug 02, 2013 3.536 3.601 3.490 3.490 8,435 -0.03(-0.79%)
Aug 01, 2013 3.573 3.693 3.508 3.518 128,409 -0.05(-1.30%)
Jul 31, 2013 3.536 3.564 3.490 3.564 0 +0.04(+1.05%)
Jul 30, 2013 3.471 3.554 3.287 3.527 0 +0.07(+2.14%)
Jul 29, 2013 3.448 3.582 3.444 3.453 0 +0.00(+0.00%)
Jul 26, 2013 3.451 3.490 3.451 3.453 0 -0.01(-0.27%)
Jul 25, 2013 3.471 3.508 3.458 3.462 0 +0.02(+0.54%)
Jul 24, 2013 3.471 3.481 3.388 3.444 0 -0.02(-0.53%)
Jul 23, 2013 3.444 3.490 3.444 3.462 0 -0.02(-0.53%)
Jul 22, 2013 3.554 3.554 3.462 3.481 0 +0.01(+0.27%)
Jul 19, 2013 3.508 3.508 3.417 3.471 0 -0.01(-0.27%)
Jul 18, 2013 3.416 3.490 3.416 3.481 0 +0.06(+1.89%)
Jul 17, 2013 3.453 3.504 3.379 3.416 12,889 -0.01(-0.27%)
Jul 16, 2013 3.444 3.573 3.416 3.425 0 +0.00(+0.00%)
Jul 15, 2013 3.453 3.500 3.425 3.425 0 -0.08(-2.37%)
Jul 12, 2013 3.508 3.508 3.370 3.508 0 +0.00(+0.00%)
Jul 11, 2013 3.527 3.545 3.444 3.508 0 -0.04(-1.04%)
Jul 10, 2013 3.536 3.545 3.434 3.545 0 +0.04(+1.05%)
Jul 09, 2013 3.527 3.527 3.434 3.508 0 -0.04(-1.04%)
Jul 08, 2013 3.582 3.601 3.508 3.545 0 -0.01(-0.26%)
Jul 05, 2013 3.471 3.554 3.343 3.554 0 +0.13(+3.77%)
Jul 03, 2013 3.462 3.508 3.425 3.425 0 -0.04(-1.07%)
Jul 02, 2013 3.446 3.508 3.416 3.462 0 +0.05(+1.35%)
Jul 01, 2013 3.370 3.444 3.370 3.416 0 +0.07(+2.21%)
Jun 28, 2013 3.342 3.388 3.324 3.342 138,841 +0.04(+1.12%)
Jun 26, 2013 3.370 3.370 3.278 3.305 0 +0.01(+0.28%)
Jun 25, 2013 3.361 3.416 3.296 3.296 0 -0.03(-0.83%)
Jun 24, 2013 3.370 3.416 3.324 3.324 0 -0.07(-2.17%)
Jun 21, 2013 3.333 3.398 3.231 3.398 186,934 +0.17(+5.14%)
Jun 20, 2013 3.361 3.361 3.231 3.231 0 -0.12(-3.58%)
Jun 19, 2013 3.176 3.416 3.139 3.351 0 +0.18(+5.52%)
Jun 18, 2013 3.167 3.194 3.093 3.176 0 +0.06(+1.78%)
Jun 17, 2013 3.139 3.139 3.111 3.121 0 -0.01(-0.30%)
Jun 14, 2013 3.037 3.139 3.001 3.130 0 +0.10(+3.35%)
Jun 13, 2013 3.001 3.084 2.996 3.028 185,232 +0.03(+0.92%)
Jun 12, 2013 3.019 3.019 2.982 3.001 12,578 +0.00(+0.00%)
Jun 11, 2013 3.010 3.047 3.001 3.001 11,565 +0.01(+0.31%)
Jun 10, 2013 3.001 3.010 2.954 2.991 0 -0.01(-0.31%)
Jun 07, 2013 2.982 3.010 2.964 3.001 0 -0.01(-0.31%)
Jun 06, 2013 3.028 3.028 2.982 3.010 0 +0.06(+2.19%)
Jun 05, 2013 2.964 3.037 2.945 2.945 0 -0.06(-1.85%)
Jun 04, 2013 2.973 3.037 2.973 3.001 0 +0.01(+0.31%)
Jun 03, 2013 2.941 3.001 2.941 2.991 4,179 +0.00(+0.00%)
May 31, 2013 3.010 3.047 2.954 2.991 19,292 +0.00(+0.00%)
May 30, 2013 2.941 3.037 2.941 2.991 0 +0.06(+1.89%)
May 29, 2013 2.945 2.973 2.936 2.936 2,640 -0.03(-0.93%)
May 28, 2013 2.973 3.001 2.899 2.964 6,148 -0.02(-0.62%)
May 24, 2013 2.991 3.019 2.954 2.982 0 -0.04(-1.22%)
May 23, 2013 2.982 3.019 2.954 3.019 0 +0.05(+1.55%)
May 22, 2013 2.964 2.991 2.964 2.973 0 +0.00(+0.00%)
May 21, 2013 2.974 3.010 2.973 2.973 0 -0.03(-0.92%)
May 20, 2013 2.991 3.001 2.982 3.001 0 +0.03(+0.93%)
May 17, 2013 2.945 2.989 2.945 2.973 0 +0.01(+0.31%)
May 16, 2013 2.945 3.001 2.945 2.964 6,869 -0.01(-0.31%)
May 15, 2013 2.991 2.991 2.973 2.973 0 +0.01(+0.31%)
May 13, 2013 2.990 2.990 2.964 2.964 0 +0.00(+0.00%)
May 10, 2013 2.890 3.001 2.890 2.964 0 +0.00(+0.00%)
May 09, 2013 2.954 2.982 2.871 2.964 0 +0.03(+0.94%)
May 08, 2013 2.945 2.954 2.890 2.936 0 +0.01(+0.32%)
May 07, 2013 2.871 2.945 2.871 2.927 0 +0.00(+0.00%)
May 06, 2013 2.890 2.945 2.890 2.927 0 +0.03(+0.96%)
May 03, 2013 2.927 2.964 2.899 2.899 0 -0.02(-0.63%)
May 02, 2013 2.973 2.973 2.908 2.917 0 -0.08(-2.77%)
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.