ESBK - Elmira Savings Bank

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201918.0518.0517.9217.9217.9252
Jan 14, 201918.0518.0518.0218.0218.02700
Jan 11, 201918.0018.0917.9317.9317.93900
Jan 10, 201918.1818.1818.1818.1818.18300
Jan 09, 201918.0018.0018.0018.0018.00-
Jan 08, 201917.7618.1617.7618.0018.002,300
Jan 07, 201917.5117.8617.5117.7517.751,600
Jan 04, 201917.2518.1617.2517.3417.343,500
Jan 03, 201918.0018.3916.7018.3218.325,300
Jan 02, 201918.0018.3717.7017.9017.905,500
Dec 31, 201819.1819.1817.4517.4517.456,600
Dec 28, 201818.8518.8518.8518.8518.851,000
Dec 27, 201817.0918.8516.2018.8518.854,300
Dec 26, 201816.8319.1615.7719.1619.164,900
Dec 24, 201818.9118.9118.8018.8018.801,600
Dec 21, 201819.3019.3018.5918.7818.786,200
Dec 20, 201819.5219.5219.2519.2519.259,900
Dec 19, 201819.2819.4519.2519.2519.253,200
Dec 18, 201819.4119.6119.4119.4719.473,800
Dec 17, 201819.7019.7019.2519.5219.525,900
Dec 14, 201819.5019.6519.2519.5519.553,700
Dec 13, 201819.4919.5019.4419.4419.44600
Dec 12, 201819.4319.5019.2519.4619.469,400
Dec 11, 201819.4519.4819.2519.2519.251,000
Dec 10, 201819.7519.7519.1419.4919.494,800
Dec 07, 201819.0019.7918.6619.7519.755,800
Dec 06, 201819.3219.3219.0019.0019.002,900
Dec 06, 20180.23 Dividend
Dec 04, 201819.8019.8519.5519.6419.413,500
Dec 03, 201819.9019.9019.8219.8519.628,900
Nov 30, 201819.8519.8519.8019.8019.573,600
Nov 29, 201819.7919.8419.7619.8419.612,500
Nov 28, 201819.8519.8519.7219.7519.521,200
Nov 27, 201819.7819.7819.7519.7519.52500
Nov 26, 201819.8519.8519.5219.7519.522,400
Nov 23, 201819.6119.8519.5119.8519.621,800
Nov 21, 201819.9219.9219.8019.8219.591,000
Nov 20, 201819.9319.9319.9319.9319.70100
Nov 19, 201819.9920.0019.8519.8519.6219,700
Nov 16, 201820.0120.1320.0120.0219.7932,200
Nov 15, 201820.2020.2020.1020.1019.865,600
Nov 14, 201819.9520.0019.9519.9519.721,100
Nov 13, 201820.0520.0519.7919.9819.754,900
Nov 12, 201820.1020.1020.0920.0919.852,300
Nov 09, 201820.1020.1020.0220.0519.822,700
Nov 08, 201820.1020.1020.0720.0719.832,400
Nov 07, 201820.2020.2020.1120.1119.87400
Nov 06, 201820.0820.1020.0520.0719.833,000
Nov 05, 201820.0920.1020.0120.0519.826,000
Nov 02, 201820.2020.2020.1020.1019.861,200
Nov 01, 201820.2020.2020.0520.0519.821,500
Oct 31, 201820.1720.3520.1520.2219.989,900
Oct 30, 201820.3520.3520.2120.3520.111,800
Oct 29, 201820.2520.3520.2020.3520.113,800
Oct 26, 201820.2820.2820.2720.2720.03300
Oct 25, 201820.3520.3520.1720.2219.981,900
Oct 24, 201820.3020.4020.3020.4020.161,600
Oct 23, 201820.2420.3120.2420.3120.07800
Oct 22, 201820.2320.3620.2320.3620.121,000
Oct 19, 201820.2620.3120.2020.3020.061,100
Oct 18, 201820.4720.4720.4720.4720.23-
Oct 17, 201820.2720.4720.2720.4720.23800
Oct 16, 201820.4020.4020.3920.4020.163,900
Oct 15, 201820.3220.4220.2720.4220.182,800
Oct 12, 201820.2620.4020.2620.4020.16900
Oct 11, 201820.4020.4520.4020.4020.161,000
Oct 10, 201820.2220.2220.2220.2219.98500
Oct 09, 201820.2220.4020.2220.2219.981,200
Oct 08, 201820.4020.4620.2020.4620.221,300
Oct 05, 201820.4020.4020.4020.4020.16-
Oct 04, 201820.3220.4020.2720.4020.16400
Oct 03, 201820.2120.4020.2120.4020.162,400
Oct 02, 201820.2620.4020.2520.4020.163,500
Oct 01, 201820.4720.4720.4320.4320.19300
Sep 28, 201820.3020.4520.3020.4020.16900
Sep 27, 201820.4020.4520.4020.4520.21900
Sep 26, 201820.5020.5020.2020.4020.161,600
Sep 25, 201820.3720.4520.3720.4520.21600
Sep 24, 201820.5020.5020.3520.4520.212,800
Sep 21, 201820.4020.4620.2520.4020.163,900
Sep 20, 201820.2020.5020.2020.5020.264,000
Sep 19, 201820.1020.5020.1020.5020.26800
Sep 18, 201820.5020.5020.1420.5020.262,400
Sep 17, 201820.2020.5020.2020.5020.264,300
Sep 14, 201820.5020.5020.2020.2019.964,000
Sep 13, 201820.3620.5020.3020.3020.066,700
Sep 12, 201820.4520.4520.4520.4520.21600
Sep 11, 201820.5020.5020.3020.4520.213,200
Sep 10, 201820.3220.5020.3220.5020.261,700
Sep 07, 201820.2020.3520.2020.3520.111,300
Sep 06, 201820.3120.3520.3120.3520.11400
Sep 06, 20180.23 Dividend
Sep 05, 201820.4020.5020.4020.5020.031,200
Sep 04, 201820.4520.4520.3020.3019.841,700
Aug 31, 201820.5020.5020.5020.5020.03-
Aug 30, 201820.5020.5020.5020.5020.03200
Aug 29, 201820.3820.4420.1520.3519.895,400
Aug 28, 201820.3020.3920.3020.3919.93900
Aug 27, 201820.5020.5020.3020.3019.842,500
Aug 24, 201820.5520.6520.2120.5020.031,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...