U.S. markets open in 1 hour

Elmira Savings Bank (ESBK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
12.15+0.21 (+1.76%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202012.3712.3712.3712.3712.37200
Nov 23, 202011.5011.5011.5011.5011.50200
Nov 20, 202011.3811.6811.3611.5011.503,700
Nov 19, 202011.4011.4010.9211.1611.162,500
Nov 18, 202011.3011.4510.8911.4311.434,400
Nov 17, 202010.8410.8410.8110.8110.814,500
Nov 16, 202010.8511.0010.8411.0011.003,500
Nov 13, 202010.7010.7010.7010.7010.70800
Nov 12, 202010.6610.7810.6510.6510.651,400
Nov 11, 202010.7710.8410.7410.8310.831,800
Nov 10, 202010.7310.7310.6510.6510.651,400
Nov 09, 202010.7910.8010.7310.8010.802,500
Nov 06, 202010.6010.6010.6010.6010.60800
Nov 05, 202010.5510.5510.5510.5510.55800
Nov 04, 202010.5010.5510.5010.5010.502,500
Nov 03, 202010.7510.7510.7410.7410.74500
Nov 02, 202010.7010.7010.7010.7010.70400
Oct 30, 202010.7410.7410.7410.7410.74600
Oct 29, 202010.6510.6510.4610.5310.531,100
Oct 28, 202010.5010.6810.4510.6810.687,700
Oct 27, 202010.8010.8010.5510.7610.761,300
Oct 26, 202010.6610.6610.6610.6610.66600
Oct 23, 202010.7310.9410.7310.9410.94300
Oct 22, 202010.5610.5610.5610.5610.56300
Oct 21, 202010.8610.8710.5010.6810.6811,300
Oct 20, 202010.6910.7110.6210.6210.621,600
Oct 19, 202010.6410.6410.6410.6410.64500
Oct 16, 202010.5110.6910.4610.5010.505,300
Oct 15, 202010.5710.6110.5710.6110.61700
Oct 14, 202010.7110.7110.6910.7010.702,700
Oct 13, 202010.7010.7010.7010.7010.70300
Oct 12, 202010.7210.7210.5610.5610.561,400
Oct 09, 202010.5110.8410.5110.8310.832,700
Oct 08, 202010.7110.7210.7110.7110.71700
Oct 07, 202010.6910.7010.5110.7010.705,700
Oct 06, 202010.9610.9610.6510.6910.694,100
Oct 05, 202011.0511.1710.9610.9610.96700
Oct 02, 202010.8710.8710.8710.8710.87500
Oct 01, 202011.4411.4411.4411.4411.441,200
Sep 30, 202011.0211.0211.0211.0211.02800
Sep 29, 202010.7511.1410.7511.1211.124,800
Sep 28, 202010.5910.7510.5510.7510.754,200
Sep 25, 202010.6910.6910.5010.5010.50500
Sep 24, 202010.5910.6310.5610.5610.56900
Sep 23, 202010.4210.7310.4010.6610.663,100
Sep 22, 202010.7010.7510.5110.6510.653,300
Sep 21, 202010.7510.7510.7510.7510.75-
Sep 18, 202010.7210.7510.7210.7510.754,600
Sep 17, 202010.5810.5810.4110.4510.453,800
Sep 16, 202010.4010.7310.3110.5710.5716,300
Sep 15, 202010.4010.6010.3510.5610.567,800
Sep 14, 202010.4710.6010.3510.5510.553,800
Sep 11, 202010.5610.7010.3310.4710.4711,000
Sep 10, 202010.5710.5710.3010.3010.30700
Sep 09, 202010.4910.6810.3510.6310.635,100
Sep 08, 202010.5210.5510.3210.3210.322,700
Sep 04, 202010.5310.6210.3510.5110.511,800
Sep 03, 202010.4310.6710.4310.6710.671,900
Sep 03, 20200.15 Dividend
Sep 02, 202010.5110.6310.5110.6310.481,200
Sep 01, 202010.6210.7410.5010.7010.554,900
Aug 31, 202010.6710.7410.5710.5710.423,300
Aug 28, 202010.6510.6710.5510.6010.458,700
Aug 27, 202010.7110.7410.7010.7410.591,900
Aug 26, 202010.5510.7310.5510.6010.453,700
Aug 25, 202010.6010.6010.5510.5510.40400
Aug 24, 202010.6010.7310.5810.6010.456,300
Aug 21, 202010.6010.6810.5710.5710.421,800
Aug 20, 202010.6010.6710.6010.6010.453,600
Aug 19, 202010.7110.7110.7110.7110.56500
Aug 18, 202010.7410.7410.5610.5610.413,300
Aug 17, 202010.6210.6210.6210.6210.47300
Aug 14, 202010.7210.7410.7010.7010.553,400
Aug 13, 202010.7310.7310.7010.7010.55800
Aug 12, 202010.7410.7410.6410.7010.552,800
Aug 11, 202010.7410.7410.6310.6710.522,000
Aug 10, 202010.6110.6110.3610.5810.433,600
Aug 07, 202010.5210.5210.5210.5210.37-
Aug 06, 202010.3810.5210.3610.5210.372,200
Aug 05, 202010.4010.4010.4010.4010.25300
Aug 04, 202010.7010.7010.4610.4610.313,700
Aug 03, 202010.5010.7010.5010.7010.552,300
Jul 31, 202010.4410.7010.4410.4710.321,800
Jul 30, 202010.7410.7410.7410.7410.59-
Jul 29, 202010.5610.7710.5310.7410.594,600
Jul 28, 202010.8010.8010.3110.3110.163,500
Jul 27, 202010.6810.7710.6810.7510.603,500
Jul 24, 202010.7010.8010.6210.7910.642,200
Jul 23, 202010.5410.5410.5010.5010.352,100
Jul 22, 202010.5810.6010.5210.5210.373,900
Jul 21, 202010.8510.8510.8410.8410.691,000
Jul 20, 202011.0511.1010.5810.8510.701,300
Jul 17, 202010.7510.7510.7510.7510.60-
Jul 16, 202010.7610.9910.7510.7510.601,500
Jul 15, 202010.9010.9010.7510.8810.732,200
Jul 14, 202010.8610.8610.8610.8610.71100
Jul 13, 202010.9310.9310.9310.9310.78700
Jul 10, 202010.7810.7810.7810.7810.63400
Jul 09, 202010.5810.5810.5810.5810.43600
Jul 08, 202010.6810.7610.6810.7610.61600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...