ESBK - Elmira Savings Bank

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201820.9020.9020.7520.8520.851,700
Jan 18, 201820.7120.7520.6520.7520.752,200
Jan 17, 201820.8020.9520.5020.9020.908,100
Jan 16, 201820.6020.8020.6020.6520.653,900
Jan 12, 201820.6020.8020.5620.8020.8013,400
Jan 11, 201820.6020.6020.5020.6020.607,000
Jan 10, 201820.6020.6020.5020.6020.6010,000
Jan 09, 201820.5520.6020.5020.6020.609,500
Jan 08, 201820.6020.6020.3020.6020.604,300
Jan 05, 201820.5620.6020.5520.6020.602,800
Jan 04, 201820.5020.6020.5020.6020.601,800
Jan 03, 201820.3820.6020.3520.6020.608,800
Jan 02, 201820.2020.5520.2020.4020.401,900
Dec 29, 201720.4820.5520.2020.4520.455,500
Dec 28, 201720.4020.5020.3520.3520.3564,100
Dec 27, 201720.6020.6020.5020.5520.551,600
Dec 26, 201720.4020.6020.3020.6020.603,400
Dec 22, 201720.5520.6020.5020.6020.60800
Dec 21, 201720.4520.5020.4520.5020.502,100
Dec 20, 201720.7020.7520.5020.6020.605,400
Dec 19, 201720.7520.7520.6520.6520.652,200
Dec 18, 201720.7520.7520.5520.6520.656,800
Dec 15, 201720.6020.7520.5720.7520.758,800
Dec 14, 201720.4420.6020.4420.6020.601,800
Dec 13, 201720.5520.6520.5520.6020.603,100
Dec 12, 201720.4020.6020.3920.6020.608,400
Dec 11, 201720.2520.4020.1520.4020.409,000
Dec 08, 201720.4020.4020.3520.4020.402,600
Dec 07, 201720.4020.4020.3520.4020.401,500
Dec 07, 20170.23 Dividend
Dec 06, 201720.4520.6020.4520.5520.323,300
Dec 05, 201720.5520.6020.5020.5520.322,400
Dec 04, 201720.6020.6020.5520.6020.373,300
Dec 01, 201720.6020.6020.3020.5520.327,500
Nov 30, 201720.4520.6020.4520.6020.373,700
Nov 29, 201720.5520.6020.2520.4020.176,500
Nov 28, 201720.5020.5520.3020.3520.124,000
Nov 27, 201720.2520.4520.0020.4020.178,900
Nov 24, 201720.1020.6020.1020.6020.37700
Nov 22, 201720.3020.5019.7020.5020.275,400
Nov 21, 201720.3020.6020.3020.6020.37800
Nov 20, 201720.7120.7120.3920.6520.421,000
Nov 17, 201720.7020.7020.4020.7020.471,800
Nov 16, 201720.4020.7520.1020.7020.477,200
Nov 15, 201720.5020.6020.3020.4520.223,200
Nov 14, 201720.2520.6520.2520.6520.425,600
Nov 13, 201720.3520.4020.2520.4020.171,800
Nov 10, 201720.2520.4520.2520.4520.22900
Nov 09, 201719.8520.3519.8520.1519.926,200
Nov 08, 201720.2520.6018.9020.2019.9715,800
Nov 07, 201720.6020.6020.6020.6020.373,000
Nov 06, 201720.4020.6020.3020.6020.37600
Nov 03, 201720.4220.6520.3020.6520.422,200
Nov 02, 201720.3020.7520.3020.7520.521,200
Nov 01, 201720.7120.7520.7020.7520.521,500
Oct 31, 201720.1520.7520.1520.7520.523,000
Oct 30, 201720.4520.5020.1320.5020.272,500
Oct 27, 201720.0020.7020.0020.6520.424,300
Oct 26, 201720.7020.7020.5420.6520.421,100
Oct 25, 201720.7020.7020.7020.7020.47100
Oct 24, 201720.7120.8020.3520.3520.122,500
Oct 23, 201720.5520.8020.4520.8020.571,300
Oct 20, 201720.5020.8020.5020.8020.571,100
Oct 19, 201720.4020.8020.4020.8020.573,500
Oct 18, 201720.5020.7520.5020.7020.472,200
Oct 17, 201720.7120.7420.6720.7420.51900
Oct 16, 201720.6620.7520.6620.7520.52600
Sep 06, 20170.23 Dividend
Jun 07, 20170.23 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.