ESBK - Elmira Savings Bank

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201820.4520.7020.4520.7020.702,067
Apr 23, 201820.5520.7020.3520.6520.651,400
Apr 20, 201820.5020.5020.4020.5020.501,500
Apr 19, 201820.4020.5020.3520.5020.502,700
Apr 18, 201820.4020.6520.4020.6520.651,400
Apr 17, 201820.4520.5020.4020.5020.50900
Apr 16, 201820.4220.5020.4020.5020.501,100
Apr 13, 201820.5820.5820.5820.5820.58400
Apr 12, 201820.5020.5020.4020.5020.502,400
Apr 11, 201820.4020.5020.4020.5020.501,300
Apr 10, 201820.5020.5020.4020.5020.502,400
Apr 09, 201820.4020.5020.4020.5020.50600
Apr 06, 201820.4020.5020.4020.5020.50700
Apr 05, 201820.7520.7520.3520.5020.504,300
Apr 04, 201820.4020.5020.3020.5020.508,200
Apr 03, 201820.5020.5020.3020.3020.301,600
Apr 02, 201820.4520.5020.4520.5020.50900
Mar 29, 201820.5020.5020.5020.5020.50200
Mar 28, 201820.5020.5020.4520.5020.501,100
Mar 27, 201820.6020.6020.4020.5020.50500
Mar 26, 201820.5020.5020.4520.5020.501,300
Mar 23, 201820.5020.5020.5020.5020.50500
Mar 22, 201820.5220.6020.5020.5020.505,600
Mar 21, 201820.6020.6020.4720.6020.602,000
Mar 20, 201820.5020.5020.4420.4520.457,500
Mar 19, 201820.6020.6020.4020.4020.4010,100
Mar 16, 201820.5020.5520.4520.5520.556,000
Mar 15, 201820.4020.5020.3520.4020.403,100
Mar 14, 201820.5020.5020.3520.4020.406,300
Mar 13, 201820.8520.9520.4520.5020.5012,500
Mar 12, 201820.5520.8520.5520.8520.857,700
Mar 09, 201820.6520.6520.6020.6020.607,300
Mar 08, 201820.6820.7520.6520.7020.705,900
Mar 07, 201820.6020.7520.4220.5020.5013,700
Mar 07, 20180.23 Dividend
Mar 06, 201820.7020.8520.7020.7520.5220,200
Mar 05, 201820.3120.8020.3020.8020.5729,100
Mar 02, 201820.3520.3520.3020.3520.1213,400
Mar 01, 201820.2020.3520.2020.3520.129,800
Feb 28, 201820.2020.2520.2020.2520.032,500
Feb 27, 201820.2520.2520.2020.2520.034,500
Feb 26, 201820.2520.2520.1520.2520.034,500
Feb 23, 201820.1720.2520.1720.2520.036,300
Feb 22, 201820.3520.3520.1520.2019.9824,100
Feb 21, 201820.2520.2520.2320.2520.032,300
Feb 20, 201820.3520.3520.2520.3520.122,800
Feb 16, 201820.3520.3520.2520.3520.122,900
Feb 15, 201820.3520.5020.2520.3520.1210,700
Feb 14, 201820.2520.5020.2520.5020.279,300
Feb 13, 201820.4520.5020.2520.2520.035,400
Feb 12, 201820.5020.6520.4520.5020.274,300
Feb 09, 201820.6520.6520.2520.6020.378,100
Feb 08, 201820.6220.6220.6120.6120.381,000
Feb 07, 201820.5620.6020.5020.5520.323,600
Feb 06, 201820.4020.6020.3520.6020.375,900
Feb 05, 201820.6820.6820.6520.6520.423,700
Feb 02, 201820.5020.7020.5020.6020.373,800
Feb 01, 201820.5020.5020.3520.5020.2718,300
Jan 31, 201820.6020.6020.5020.5020.27700
Jan 30, 201820.6020.6020.4820.5520.321,400
Jan 29, 201820.5520.6020.5020.5520.3213,900
Jan 26, 201820.6020.6020.3520.6020.373,500
Jan 25, 201820.7120.7520.6020.6520.422,200
Jan 24, 201820.8520.8520.3020.7020.477,700
Jan 23, 201820.8520.8520.7020.8020.572,000
Jan 22, 201820.6520.7520.6520.7520.521,000
Jan 19, 201820.9020.9020.7520.8520.621,700
Jan 18, 201820.7120.7520.6520.7520.522,200
Jan 17, 201820.8020.9520.5020.9020.678,100
Jan 16, 201820.6020.8020.6020.6520.423,900
Jan 12, 201820.6020.8020.5620.8020.5713,400
Jan 11, 201820.6020.6020.5020.6020.377,000
Jan 10, 201820.6020.6020.5020.6020.3710,000
Jan 09, 201820.5520.6020.5020.6020.379,500
Jan 08, 201820.6020.6020.3020.6020.374,300
Jan 05, 201820.5620.6020.5520.6020.372,800
Jan 04, 201820.5020.6020.5020.6020.371,800
Jan 03, 201820.3820.6020.3520.6020.378,800
Jan 02, 201820.2020.5520.2020.4020.171,900
Dec 29, 201720.4820.5520.2020.4520.225,500
Dec 28, 201720.4020.5020.3520.3520.1264,100
Dec 27, 201720.6020.6020.5020.5520.321,600
Dec 26, 201720.4020.6020.3020.6020.373,400
Dec 22, 201720.5520.6020.5020.6020.37800
Dec 21, 201720.4520.5020.4520.5020.272,100
Dec 20, 201720.7020.7520.5020.6020.375,400
Dec 19, 201720.7520.7520.6520.6520.422,200
Dec 18, 201720.7520.7520.5520.6520.426,800
Dec 15, 201720.6020.7520.5720.7520.528,800
Dec 14, 201720.4420.6020.4420.6020.371,800
Dec 13, 201720.5520.6520.5520.6020.373,100
Dec 12, 201720.4020.6020.3920.6020.378,400
Dec 11, 201720.2520.4020.1520.4020.179,000
Dec 08, 201720.4020.4020.3520.4020.172,600
Dec 07, 201720.4020.4020.3520.4020.171,500
Dec 07, 20170.23 Dividend
Dec 06, 201720.4520.6020.4520.5520.093,300
Dec 05, 201720.5520.6020.5020.5520.092,400
Dec 04, 201720.6020.6020.5520.6020.143,300
Dec 01, 201720.6020.6020.3020.5520.097,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...