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 29, 2020 5.790 5.870 5.575 5.630 26,200 -0.28(-4.74%)
May 28, 2020 6.210 6.280 5.900 5.910 52,028 -0.18(-2.96%)
May 27, 2020 6.110 6.190 5.910 6.090 73,531 +0.19(+3.22%)
May 26, 2020 5.740 6.050 5.700 5.900 71,900 +0.42(+7.66%)
May 22, 2020 5.590 5.590 5.340 5.480 52,000 -0.02(-0.36%)
May 21, 2020 5.240 5.680 5.220 5.500 263,860 +0.30(+5.77%)
May 20, 2020 5.150 5.440 5.080 5.200 90,261 +0.13(+2.56%)
May 19, 2020 5.160 5.180 5.040 5.070 44,097 -0.17(-3.34%)
May 18, 2020 5.090 5.340 5.090 5.245 98,288 +0.33(+6.82%)
May 15, 2020 4.720 4.980 4.670 4.910 38,300 +0.19(+4.03%)
May 14, 2020 4.620 4.880 4.430 4.720 87,450 -0.07(-1.46%)
May 13, 2020 4.960 5.010 4.650 4.790 100,045 -0.21(-4.20%)
May 12, 2020 5.380 5.400 4.950 5.000 62,437 -0.34(-6.37%)
May 11, 2020 5.280 5.480 5.060 5.340 77,032 -0.09(-1.66%)
May 08, 2020 5.300 5.530 5.210 5.430 46,800 +0.27(+5.23%)
May 07, 2020 5.130 5.415 5.030 5.160 62,134 +0.08(+1.57%)
May 06, 2020 5.380 5.380 5.050 5.080 34,050 -0.29(-5.40%)
May 05, 2020 5.680 5.835 5.270 5.370 63,381 -0.25(-4.45%)
May 04, 2020 5.520 5.680 5.340 5.620 41,826 +0.03(+0.54%)
May 01, 2020 5.690 5.690 5.200 5.590 87,400 +0.00(+0.00%)
Apr 30, 2020 6.010 6.010 5.590 5.590 104,238 -0.51(-8.36%)
Apr 29, 2020 6.130 6.460 5.822 6.100 118,660 +0.25(+4.27%)
Apr 28, 2020 5.830 6.040 5.740 5.850 60,013 +0.20(+3.54%)
Apr 27, 2020 5.320 5.800 5.230 5.650 101,310 +0.45(+8.65%)
Apr 24, 2020 4.810 5.290 4.810 5.200 279,600 +0.36(+7.44%)
Apr 23, 2020 4.750 5.125 4.750 4.840 221,259 +0.09(+1.89%)
Apr 22, 2020 4.710 4.850 4.570 4.750 63,582 +0.08(+1.71%)
Apr 21, 2020 4.340 4.720 4.300 4.670 47,990 +0.16(+3.43%)
Apr 20, 2020 4.470 4.750 4.340 4.515 85,999 -0.14(-2.90%)
Apr 17, 2020 4.520 4.747 4.410 4.650 77,700 +0.28(+6.41%)
Apr 16, 2020 4.580 4.615 4.230 4.370 91,601 -0.22(-4.79%)
Apr 15, 2020 5.000 5.020 4.560 4.590 54,248 -0.43(-8.57%)
Apr 14, 2020 5.350 5.470 4.940 5.020 56,153 -0.18(-3.46%)
Apr 13, 2020 5.430 5.430 5.070 5.200 39,918 -0.27(-4.94%)
Apr 09, 2020 4.950 5.540 4.900 5.470 124,800 +0.66(+13.72%)
Apr 08, 2020 4.520 4.870 4.520 4.810 165,640 +0.38(+8.58%)
Apr 07, 2020 4.470 4.550 4.340 4.430 102,719 +0.10(+2.31%)
Apr 06, 2020 4.450 4.590 4.250 4.330 163,514 -0.13(-2.91%)
Apr 03, 2020 4.480 4.540 4.290 4.460 90,900 -0.08(-1.76%)
Apr 02, 2020 4.470 4.700 4.360 4.540 60,695 +0.08(+1.79%)
Apr 01, 2020 4.570 4.860 4.450 4.460 174,066 -0.39(-8.04%)
Mar 31, 2020 4.900 5.110 4.850 4.850 123,089 -0.08(-1.62%)
Mar 30, 2020 4.700 5.000 4.630 4.930 59,572 +0.33(+7.17%)
Mar 27, 2020 4.770 4.890 4.520 4.600 411,300 -0.20(-4.17%)
Mar 26, 2020 4.800 4.900 4.770 4.800 164,521 +0.01(+0.21%)
Mar 25, 2020 4.900 4.915 4.581 4.790 83,948 -0.11(-2.24%)
Mar 24, 2020 4.470 5.045 4.430 4.900 87,242 +0.57(+13.16%)
Mar 23, 2020 4.670 4.670 4.190 4.330 50,135 -0.32(-6.88%)
Mar 20, 2020 4.500 4.800 4.500 4.650 242,100 +0.15(+3.33%)
Mar 19, 2020 4.570 4.970 4.000 4.500 723,953 -0.01(-0.22%)
Mar 18, 2020 5.310 5.310 4.510 4.510 62,558 -0.99(-18.00%)
Mar 17, 2020 5.700 6.020 5.340 5.500 116,451 -0.03(-0.54%)
Mar 16, 2020 6.000 6.070 5.510 5.530 70,498 -1.30(-19.03%)
Mar 13, 2020 5.980 6.850 5.980 6.830 76,800 +0.78(+12.89%)
Mar 12, 2020 6.420 6.490 6.000 6.050 44,537 -0.66(-9.84%)
Mar 11, 2020 6.710 6.810 6.700 6.710 41,725 -0.10(-1.47%)
Mar 10, 2020 6.840 7.021 6.730 6.810 145,313 +0.09(+1.34%)
Mar 09, 2020 7.150 7.150 6.560 6.720 36,962 -0.83(-10.99%)
Mar 06, 2020 7.460 7.700 7.260 7.550 216,400 -0.02(-0.26%)
Mar 05, 2020 7.910 7.957 7.475 7.570 33,475 -0.48(-5.96%)
Mar 04, 2020 8.130 8.195 7.880 8.050 28,938 +0.02(+0.25%)
Mar 03, 2020 8.420 8.510 7.950 8.030 50,461 -0.44(-5.19%)
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.