ESXB

Community Bankers Trust Corporation. Historical Stock Prices

$4.395
*  
0.045
1.01%
Get ESXB Alerts
*Delayed - data as of Sep. 23, 2014 15:18 ET  -  Find a broker to begin trading ESXB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ESXB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
15:18  4.38  4.41  4.38  4.395 3,155
09/22/2014 4.3801 4.44 4.3801 4.44 864
09/19/2014 4.436 4.46 4.436 4.46 2,531
09/18/2014 4.39 4.49 4.35 4.42 112,940
09/17/2014 4.44 4.44 4.44 4.44 173
09/16/2014 4.4 4.44 4.4 4.44 1,353
09/15/2014 4.413 4.44 4.39 4.44 3,145
09/12/2014 4.36 4.44 4.36 4.44 408
09/11/2014 4.4767 4.4767 4.4 4.42 4,929
09/10/2014 4.38 4.45 4.34 4.415 31,567
09/09/2014 4.39 4.48 4.37 4.41 38,180
09/08/2014 4.4 4.44 4.36 4.4 15,103
09/05/2014 4.43 4.45 4.39 4.43 3,629
09/04/2014 4.49 4.49 4.38 4.41 9,483
09/03/2014 4.38 4.4066 4.38 4.3852 9,220
09/02/2014 4.37 4.39 4.37 4.38 3,205
08/29/2014 4.37 4.3848 4.37 4.3848 1,821
08/28/2014 4.38 4.38 4.36 4.37 3,920
08/27/2014 4.37 4.39 4.36 4.39 2,245
08/26/2014 4.43 4.43 4.39 4.42 1,413
08/25/2014 4.36 4.41 4.35 4.41 5,599
08/22/2014 4.37 4.37 4.37 4.37 00
08/21/2014 4.37 4.37 4.37 4.37 00
08/20/2014 4.41 4.41 4.35 4.37 2,964
08/19/2014 4.35 4.37 4.35 4.37 126,053
08/18/2014 4.37 4.37 4.37 4.37 205
08/15/2014 4.38 4.38 4.34 4.38 4,676
08/14/2014 4.32 4.4 4.32 4.33 25,300
08/13/2014 4.36 4.36 4.33 4.33 244
08/12/2014 4.3685 4.3685 4.32 4.3207 7,623
08/11/2014 4.33 4.36 4.29 4.32 5,845
08/08/2014 4.32 4.3294 4.25 4.32 2,901
08/07/2014 4.24 4.36 4.19 4.22 11,569
08/06/2014 4.28 4.3 4.25 4.28 1,500
08/05/2014 4.29 4.38 4.16 4.31 2,548
08/04/2014 4.29 4.37 4.23 4.29 5,284
08/01/2014 4.37 4.37 4.28 4.29 22,593
07/31/2014 4.35 4.38 4.25 4.355 12,369
07/30/2014 4.37 4.39 4.36 4.38 6,994
07/29/2014 4.38 4.45 4.36 4.39 23,461
07/28/2014 4.39 4.49 4.36 4.49 3,622
07/25/2014 4.39 4.4001 4.35 4.37 28,409
07/24/2014 4.32 4.4 4.29 4.36 1,928
07/23/2014 4.34 4.37 4.26 4.3676 4,850
07/22/2014 4.29 4.4 4.25 4.31 9,048
07/21/2014 4.29 4.31 4.29 4.3 4,719
07/18/2014 4.3 4.35 4.29 4.31 15,469
07/17/2014 4.27 4.34 4.27 4.3 3,828
07/16/2014 4.34 4.366 4.27 4.285 17,414
07/15/2014 4.24 4.28 4.2 4.26 16,592
07/14/2014 4.2836 4.2893 4.25 4.27 10,190
07/11/2014 4.2 4.26 4.19 4.25 13,296
07/10/2014 4.19 4.25 4.15 4.2 10,081
07/09/2014 4.27 4.27 4.2 4.2 3,525
07/08/2014 4.3 4.3 4.2 4.24 8,270
07/07/2014 4.29 4.32 4.28 4.3 3,360
07/03/2014 4.4 4.46 4.15 4.29 29,606
07/02/2014 4.38 4.45 4.38 4.42 25,753
07/01/2014 4.405 4.44 4.35 4.36 24,357
06/30/2014 4.5 4.5 4.38 4.38 34,841
06/27/2014 4.16 4.54 4.1501 4.54 131,923
06/26/2014 4.188 4.21 4.17 4.195 17,220
06/25/2014 4.04 4.25 4.008 4.25 59,321
06/24/2014 3.99 4.03 3.96 4 33,490
06/23/2014 4.03 4.06 3.99 4 22,703
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?