U.S. markets open in 8 hours 4 minutes

Community Bankers Trust Corporation (ESXB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
7.88+0.12 (+1.55%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20217.958.057.857.887.8851,400
Feb 26, 20217.857.977.767.767.7685,100
Feb 25, 20217.958.037.807.857.8555,400
Feb 24, 20217.908.047.907.967.96118,500
Feb 23, 20217.767.967.717.907.9084,300
Feb 22, 20217.627.807.627.757.7566,300
Feb 19, 20217.547.707.547.677.6741,400
Feb 18, 20217.707.707.517.537.5384,900
Feb 17, 20217.597.807.527.707.70103,100
Feb 17, 20210.06 Dividend
Feb 16, 20217.757.767.627.727.6671,200
Feb 12, 20217.727.797.527.737.6774,500
Feb 11, 20217.577.617.427.597.5395,200
Feb 10, 20217.507.607.387.507.4485,100
Feb 09, 20217.457.497.397.427.3644,000
Feb 08, 20217.647.647.457.517.4572,800
Feb 05, 20217.537.537.337.437.3755,500
Feb 04, 20217.357.527.317.467.4063,400
Feb 03, 20217.177.487.167.407.34115,400
Feb 02, 20217.447.447.257.267.2059,500
Feb 01, 20217.307.357.177.327.2650,200
Jan 29, 20217.207.307.127.227.16120,100
Jan 28, 20217.217.217.117.167.1070,700
Jan 27, 20217.107.217.027.217.15118,300
Jan 26, 20217.167.177.007.077.0269,300
Jan 25, 20217.117.186.987.117.0575,700
Jan 22, 20217.017.246.947.227.1684,800
Jan 21, 20217.147.146.986.986.9353,300
Jan 20, 20217.167.187.067.137.0743,900
Jan 19, 20217.217.287.147.177.1135,000
Jan 15, 20217.267.307.177.197.1348,200
Jan 14, 20217.267.437.207.377.3129,800
Jan 13, 20217.277.287.187.247.1830,100
Jan 12, 20217.267.327.207.287.2229,700
Jan 11, 20217.137.287.137.267.2030,000
Jan 08, 20217.137.307.087.227.1639,200
Jan 07, 20217.247.327.177.227.16120,600
Jan 06, 20216.977.406.977.207.14125,500
Jan 05, 20217.007.076.836.866.81103,800
Jan 04, 20216.726.976.726.886.8362,800
Dec 31, 20206.926.976.716.756.70155,700
Dec 30, 20206.927.046.906.906.8567,600
Dec 29, 20207.157.156.856.946.8956,200
Dec 28, 20207.017.066.886.966.9160,300
Dec 24, 20207.227.226.956.996.9422,700
Dec 23, 20206.907.036.906.986.9340,600
Dec 22, 20206.907.046.826.926.8731,300
Dec 21, 20206.816.986.816.926.8754,300
Dec 18, 20207.177.176.796.856.80181,200
Dec 17, 20207.027.086.927.077.0229,700
Dec 16, 20207.097.096.966.986.9339,200
Dec 15, 20206.927.166.927.097.0342,600
Dec 14, 20206.887.026.886.916.8646,600
Dec 11, 20206.966.986.676.856.80107,100
Dec 10, 20206.816.976.816.966.9139,900
Dec 09, 20206.906.956.706.806.7595,500
Dec 08, 20206.957.026.866.886.8365,700
Dec 07, 20206.987.026.856.986.9366,000
Dec 04, 20206.727.006.726.986.9372,500
Dec 03, 20206.596.736.506.646.5968,700
Dec 02, 20206.456.746.456.636.5854,800
Dec 01, 20206.536.646.426.456.4045,100
Nov 30, 20206.636.716.466.506.4532,000
Nov 27, 20206.816.866.566.716.6615,000
Nov 25, 20206.496.756.456.726.6727,400
Nov 24, 20206.506.796.506.736.6846,800
Nov 23, 20206.466.616.416.466.4164,500
Nov 20, 20206.406.466.256.456.4032,100
Nov 19, 20206.506.516.306.496.4431,800
Nov 19, 20200.06 Dividend
Nov 18, 20206.536.616.456.486.3763,400
Nov 17, 20206.476.716.256.416.30262,100
Nov 16, 20206.526.726.406.456.34107,800
Nov 13, 20206.066.356.046.286.1778,700
Nov 12, 20206.066.065.925.995.89177,700
Nov 11, 20206.106.125.926.116.0157,400
Nov 10, 20206.106.206.036.106.00137,400
Nov 09, 20205.946.295.885.995.89189,300
Nov 06, 20205.785.785.625.695.5925,300
Nov 05, 20205.655.795.655.725.6232,800
Nov 04, 20205.785.895.635.655.5515,700
Nov 03, 20205.835.945.835.855.7567,300
Nov 02, 20205.475.735.475.735.6321,100
Oct 30, 20205.645.685.435.465.3741,800
Oct 29, 20205.175.325.165.255.1693,100
Oct 28, 20205.325.325.195.215.1220,900
Oct 27, 20205.315.425.245.345.25115,500
Oct 26, 20205.595.595.205.345.2553,800
Oct 23, 20205.305.535.245.395.3094,700
Oct 22, 20205.195.335.065.255.16374,400
Oct 21, 20205.175.205.125.175.0823,200
Oct 20, 20205.185.245.135.175.0814,400
Oct 19, 20205.165.245.075.145.0520,000
Oct 16, 20205.155.205.095.165.0739,500
Oct 15, 20205.075.205.065.205.1139,000
Oct 14, 20205.195.205.115.125.0315,100
Oct 13, 20205.265.265.145.175.0825,800
Oct 12, 20205.285.375.195.225.1356,300
Oct 09, 20205.245.325.235.295.2070,300
Oct 08, 20205.305.345.145.295.2036,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...