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 30, 2019 7.293 7.293 7.116 7.219 13,867 -0.08(-1.15%)
Aug 29, 2019 7.349 7.349 7.246 7.302 9,152 +0.05(+0.64%)
Aug 28, 2019 7.237 7.256 7.209 7.256 5,719 +0.11(+1.56%)
Aug 27, 2019 7.367 7.367 7.070 7.144 10,136 -0.16(-2.17%)
Aug 26, 2019 7.070 7.312 6.998 7.302 15,790 +0.32(+4.53%)
Aug 23, 2019 7.239 7.239 6.986 6.986 32,035 -0.10(-1.44%)
Aug 22, 2019 7.330 7.330 7.088 7.088 13,826 -0.06(-0.78%)
Aug 21, 2019 7.256 7.256 7.088 7.144 12,084 +0.03(+0.39%)
Aug 20, 2019 7.135 7.135 7.088 7.116 3,336 -0.07(-0.91%)
Aug 19, 2019 7.367 7.367 7.098 7.181 5,964 -0.12(-1.66%)
Aug 16, 2019 7.135 7.572 7.135 7.302 12,255 +0.21(+3.02%)
Aug 15, 2019 7.070 7.088 7.051 7.088 8,250 +0.10(+1.46%)
Aug 14, 2019 7.228 7.256 6.986 6.986 9,766 -0.45(-6.01%)
Aug 13, 2019 7.470 7.702 7.274 7.432 9,602 +0.34(+4.86%)
Aug 12, 2019 7.163 7.544 7.070 7.088 299,584 -0.08(-1.17%)
Aug 09, 2019 7.274 7.339 7.162 7.172 13,222 -0.07(-1.03%)
Aug 08, 2019 7.219 7.423 7.219 7.246 18,787 +0.13(+1.83%)
Aug 07, 2019 7.116 7.172 6.949 7.116 32,252 -0.03(-0.39%)
Aug 06, 2019 7.032 7.209 7.032 7.144 26,088 +0.12(+1.72%)
Aug 05, 2019 7.163 7.172 7.005 7.023 30,567 -0.23(-3.21%)
Aug 02, 2019 7.181 7.312 7.181 7.256 20,425 +0.00(+0.00%)
Aug 01, 2019 7.423 7.423 7.256 7.256 33,300 -0.15(-2.01%)
Jul 31, 2019 7.386 7.879 7.386 7.405 41,183 +0.03(+0.38%)
Jul 30, 2019 7.228 7.507 7.228 7.377 186,806 +0.03(+0.38%)
Jul 29, 2019 7.349 7.572 7.276 7.349 34,426 +0.04(+0.51%)
Jul 26, 2019 7.181 7.600 7.181 7.312 25,155 +0.02(+0.26%)
Jul 25, 2019 7.209 7.395 7.209 7.293 11,988 -0.11(-1.51%)
Jul 24, 2019 7.265 7.442 7.265 7.405 21,689 +0.05(+0.63%)
Jul 23, 2019 7.312 7.386 7.265 7.358 6,416 -0.07(-0.88%)
Jul 22, 2019 7.110 7.423 7.110 7.423 12,848 +0.14(+1.92%)
Jul 19, 2019 7.302 7.312 7.135 7.284 17,630 -0.07(-0.89%)
Jul 18, 2019 7.339 7.498 7.246 7.349 34,044 -0.05(-0.63%)
Jul 17, 2019 7.367 7.432 7.312 7.395 13,221 -0.05(-0.62%)
Jul 16, 2019 7.124 7.470 7.124 7.442 9,324 +0.07(+1.01%)
Jul 15, 2019 7.349 7.395 7.330 7.367 9,540 -0.05(-0.63%)
Jul 12, 2019 7.431 7.507 7.388 7.414 18,812 +0.02(+0.25%)
Jul 11, 2019 7.432 7.432 7.302 7.395 9,335 +0.03(+0.38%)
Jul 10, 2019 7.414 7.479 7.265 7.367 11,922 -0.04(-0.50%)
Jul 09, 2019 7.414 7.470 7.405 7.405 5,483 -0.05(-0.62%)
Jul 08, 2019 7.479 7.563 7.405 7.451 13,761 -0.11(-1.48%)
Jul 05, 2019 7.535 7.646 7.256 7.563 8,277 +0.08(+1.12%)
Jul 03, 2019 7.442 7.749 7.251 7.479 23,650 -0.01(-0.12%)
Jul 02, 2019 7.526 7.707 7.251 7.488 12,220 -0.37(-4.73%)
Jul 01, 2019 7.674 7.860 7.442 7.860 49,166 -0.02(-0.24%)
Jun 28, 2019 7.302 8.567 7.284 7.879 221,667 +0.60(+8.17%)
Jun 27, 2019 7.256 7.284 7.144 7.284 24,321 +0.07(+1.03%)
Jun 26, 2019 7.228 7.246 7.181 7.209 8,346 +0.07(+1.04%)
Jun 25, 2019 7.144 7.181 7.098 7.135 30,205 +0.06(+0.79%)
Jun 24, 2019 7.209 7.321 7.070 7.079 36,792 -0.13(-1.81%)
Jun 21, 2019 7.209 7.256 7.079 7.209 47,838 -0.13(-1.77%)
Jun 20, 2019 7.386 7.432 7.293 7.339 11,374 -0.01(-0.13%)
Jun 19, 2019 7.293 7.349 7.293 7.349 4,145 +0.04(+0.51%)
Jun 18, 2019 7.173 7.312 7.034 7.312 9,903 +0.10(+1.41%)
Jun 17, 2019 7.275 7.284 7.145 7.210 7,413 +0.05(+0.65%)
Jun 14, 2019 7.060 7.377 7.060 7.163 15,107 -0.15(-2.03%)
Jun 13, 2019 7.043 7.339 6.972 7.312 5,954 +0.27(+3.82%)
Jun 12, 2019 7.006 7.043 6.830 7.043 16,830 +0.05(+0.66%)
Jun 11, 2019 7.015 7.015 6.817 6.997 14,415 -0.02(-0.26%)
Jun 10, 2019 6.858 7.024 6.848 7.015 11,494 +0.18(+2.57%)
Jun 07, 2019 6.691 6.904 6.672 6.839 51,472 +0.25(+3.80%)
Jun 06, 2019 6.598 6.783 6.589 6.589 26,533 -0.05(-0.70%)
Jun 05, 2019 6.932 6.987 6.626 6.635 9,759 -0.34(-4.91%)
Jun 04, 2019 6.932 7.024 6.856 6.978 11,619 +0.19(+2.73%)
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.