ESXB

Community Bankers Trust Corporation. Historical Stock Prices

$5.01
*  
unch
unch
Get ESXB Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ESXB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ESXB Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.03  5.03  5.01  5.01 5,251
07/28/2015 5.03 5.03 5.01 5.01 5,251
07/27/2015 5.03 5.0899 5.01 5.01 7,784
07/24/2015 5.03 5.07 5.02 5.02 1,277
07/23/2015 5.07 5.1 5.01 5.02 8,101
07/22/2015 5.05 5.05 5.05 5.05 226
07/21/2015 5.1 5.1 5.01 5.02 128,604
07/20/2015 5.18 5.18 5.0856 5.09 8,894
07/17/2015 5.11 5.15 5.11 5.15 2,559
07/16/2015 5.08 5.08 5.08 5.08 00
07/15/2015 5.081 5.1 5.06 5.08 5,310
07/14/2015 5.14 5.173 5.14 5.14 1,974
07/13/2015 5.125 5.14 5.07 5.14 10,900
07/10/2015 5 5.09 5 5.09 10,614
07/09/2015 5 5.07 5 5.01 8,194
07/08/2015 5 5.04 5 5 2,213
07/07/2015 5.03 5.03 4.985 5.01 41,681
07/06/2015 5.07 5.07 5.06 5.06 686
07/02/2015 5.04 5.1 5.04 5.08 19,230
07/01/2015 5 5.05 4.98 5.01 11,869
06/30/2015 4.97 5.09 4.97 4.97 11,214
06/29/2015 4.95 5.07 4.94 4.98 811,103
06/26/2015 4.78 4.95 4.78 4.95 367,842
06/25/2015 4.7 4.84 4.695 4.82 19,250
06/24/2015 4.7399 4.7399 4.66 4.67 10,041
06/23/2015 4.7099 4.7099 4.65 4.67 13,849
06/22/2015 4.65 4.72 4.59 4.7 36,479
06/19/2015 4.85 4.92 4.55 4.56 116,295
06/18/2015 4.88 4.94 4.88 4.9 34,158
06/17/2015 4.89 4.95 4.76 4.93 48,787
06/16/2015 4.83 4.97 4.691 4.95 75,422
06/15/2015 4.49 4.85 4.47 4.81 66,223
06/12/2015 4.4 4.49 4.4 4.47 23,607
06/11/2015 4.47 4.49 4.45 4.45 10,638
06/10/2015 4.46 4.5099 4.42 4.4601 19,264
06/09/2015 4.38 4.4599 4.38 4.4599 2,325
06/08/2015 4.4599 4.4599 4.3832 4.4399 31,828
06/05/2015 4.44 4.46 4.38 4.42 29,191
06/04/2015 4.4 4.41 4.3999 4.4 4,839
06/03/2015 4.44 4.5 4.38 4.45 21,364
06/02/2015 4.4 4.41 4.4 4.41 1,014
06/01/2015 4.38 4.42 4.37 4.4 5,281
05/29/2015 4.38 4.42 4.35 4.38 33,289
05/28/2015 4.5299 4.5299 4.38 4.38 36,160
05/27/2015 4.53 4.53 4.37 4.37 34,112
05/26/2015 4.45 4.45 4.41 4.44 2,625
05/22/2015 4.4999 4.4999 4.4 4.42 16,284
05/21/2015 4.47 4.49 4.44 4.4599 1,668
05/20/2015 4.3 4.4799 4.3 4.42 2,804
05/19/2015 4.4 4.42 4.35 4.35 24,114
05/18/2015 4.4899 4.4899 4.371 4.45 1,485
05/15/2015 4.44 4.44 4.4 4.43 2,485
05/14/2015 4.4499 4.4899 4.42 4.42 14,256
05/13/2015 4.44 4.44 4.38 4.4 4,897
05/12/2015 4.44 4.45 4.38 4.4199 6,340
05/11/2015 4.45 4.45 4.43 4.4399 1,862
05/08/2015 4.44 4.45 4.4064 4.44 3,802
05/07/2015 4.45 4.45 4.4 4.4499 4,270
05/06/2015 4.37 4.45 4.37 4.45 4,054
05/05/2015 4.45 4.45 4.42 4.42 744
05/04/2015 4.47 4.47 4.4 4.4399 4,940
05/01/2015 4.43 4.49 4.4 4.47 19,759
04/30/2015 4.48 4.4899 4.46 4.46 5,550
04/29/2015 4.45 4.49 4.43 4.48 5,681
04/28/2015 4.465 4.49 4.41 4.465 8,253
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?