U.S. markets open in 8 hours 4 minutes
S&P Futures
3,889.50-9.25(-0.24%)Dow Futures
31,452.00-57.00(-0.18%)Nasdaq Futures
13,259.25-20.50(-0.15%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 01, 2021 | 7.95 | 8.05 | 7.85 | 7.88 | 7.88 | 51,400 |
| Feb 26, 2021 | 7.85 | 7.97 | 7.76 | 7.76 | 7.76 | 85,100 |
| Feb 25, 2021 | 7.95 | 8.03 | 7.80 | 7.85 | 7.85 | 55,400 |
| Feb 24, 2021 | 7.90 | 8.04 | 7.90 | 7.96 | 7.96 | 118,500 |
| Feb 23, 2021 | 7.76 | 7.96 | 7.71 | 7.90 | 7.90 | 84,300 |
| Feb 22, 2021 | 7.62 | 7.80 | 7.62 | 7.75 | 7.75 | 66,300 |
| Feb 19, 2021 | 7.54 | 7.70 | 7.54 | 7.67 | 7.67 | 41,400 |
| Feb 18, 2021 | 7.70 | 7.70 | 7.51 | 7.53 | 7.53 | 84,900 |
| Feb 17, 2021 | 7.59 | 7.80 | 7.52 | 7.70 | 7.70 | 103,100 |
| Feb 17, 2021 | 0.06 Dividend | |||||
| Feb 16, 2021 | 7.75 | 7.76 | 7.62 | 7.72 | 7.66 | 71,200 |
| Feb 12, 2021 | 7.72 | 7.79 | 7.52 | 7.73 | 7.67 | 74,500 |
| Feb 11, 2021 | 7.57 | 7.61 | 7.42 | 7.59 | 7.53 | 95,200 |
| Feb 10, 2021 | 7.50 | 7.60 | 7.38 | 7.50 | 7.44 | 85,100 |
| Feb 09, 2021 | 7.45 | 7.49 | 7.39 | 7.42 | 7.36 | 44,000 |
| Feb 08, 2021 | 7.64 | 7.64 | 7.45 | 7.51 | 7.45 | 72,800 |
| Feb 05, 2021 | 7.53 | 7.53 | 7.33 | 7.43 | 7.37 | 55,500 |
| Feb 04, 2021 | 7.35 | 7.52 | 7.31 | 7.46 | 7.40 | 63,400 |
| Feb 03, 2021 | 7.17 | 7.48 | 7.16 | 7.40 | 7.34 | 115,400 |
| Feb 02, 2021 | 7.44 | 7.44 | 7.25 | 7.26 | 7.20 | 59,500 |
| Feb 01, 2021 | 7.30 | 7.35 | 7.17 | 7.32 | 7.26 | 50,200 |
| Jan 29, 2021 | 7.20 | 7.30 | 7.12 | 7.22 | 7.16 | 120,100 |
| Jan 28, 2021 | 7.21 | 7.21 | 7.11 | 7.16 | 7.10 | 70,700 |
| Jan 27, 2021 | 7.10 | 7.21 | 7.02 | 7.21 | 7.15 | 118,300 |
| Jan 26, 2021 | 7.16 | 7.17 | 7.00 | 7.07 | 7.02 | 69,300 |
| Jan 25, 2021 | 7.11 | 7.18 | 6.98 | 7.11 | 7.05 | 75,700 |
| Jan 22, 2021 | 7.01 | 7.24 | 6.94 | 7.22 | 7.16 | 84,800 |
| Jan 21, 2021 | 7.14 | 7.14 | 6.98 | 6.98 | 6.93 | 53,300 |
| Jan 20, 2021 | 7.16 | 7.18 | 7.06 | 7.13 | 7.07 | 43,900 |
| Jan 19, 2021 | 7.21 | 7.28 | 7.14 | 7.17 | 7.11 | 35,000 |
| Jan 15, 2021 | 7.26 | 7.30 | 7.17 | 7.19 | 7.13 | 48,200 |
| Jan 14, 2021 | 7.26 | 7.43 | 7.20 | 7.37 | 7.31 | 29,800 |
| Jan 13, 2021 | 7.27 | 7.28 | 7.18 | 7.24 | 7.18 | 30,100 |
| Jan 12, 2021 | 7.26 | 7.32 | 7.20 | 7.28 | 7.22 | 29,700 |
| Jan 11, 2021 | 7.13 | 7.28 | 7.13 | 7.26 | 7.20 | 30,000 |
| Jan 08, 2021 | 7.13 | 7.30 | 7.08 | 7.22 | 7.16 | 39,200 |
| Jan 07, 2021 | 7.24 | 7.32 | 7.17 | 7.22 | 7.16 | 120,600 |
| Jan 06, 2021 | 6.97 | 7.40 | 6.97 | 7.20 | 7.14 | 125,500 |
| Jan 05, 2021 | 7.00 | 7.07 | 6.83 | 6.86 | 6.81 | 103,800 |
| Jan 04, 2021 | 6.72 | 6.97 | 6.72 | 6.88 | 6.83 | 62,800 |
| Dec 31, 2020 | 6.92 | 6.97 | 6.71 | 6.75 | 6.70 | 155,700 |
| Dec 30, 2020 | 6.92 | 7.04 | 6.90 | 6.90 | 6.85 | 67,600 |
| Dec 29, 2020 | 7.15 | 7.15 | 6.85 | 6.94 | 6.89 | 56,200 |
| Dec 28, 2020 | 7.01 | 7.06 | 6.88 | 6.96 | 6.91 | 60,300 |
| Dec 24, 2020 | 7.22 | 7.22 | 6.95 | 6.99 | 6.94 | 22,700 |
| Dec 23, 2020 | 6.90 | 7.03 | 6.90 | 6.98 | 6.93 | 40,600 |
| Dec 22, 2020 | 6.90 | 7.04 | 6.82 | 6.92 | 6.87 | 31,300 |
| Dec 21, 2020 | 6.81 | 6.98 | 6.81 | 6.92 | 6.87 | 54,300 |
| Dec 18, 2020 | 7.17 | 7.17 | 6.79 | 6.85 | 6.80 | 181,200 |
| Dec 17, 2020 | 7.02 | 7.08 | 6.92 | 7.07 | 7.02 | 29,700 |
| Dec 16, 2020 | 7.09 | 7.09 | 6.96 | 6.98 | 6.93 | 39,200 |
| Dec 15, 2020 | 6.92 | 7.16 | 6.92 | 7.09 | 7.03 | 42,600 |
| Dec 14, 2020 | 6.88 | 7.02 | 6.88 | 6.91 | 6.86 | 46,600 |
| Dec 11, 2020 | 6.96 | 6.98 | 6.67 | 6.85 | 6.80 | 107,100 |
| Dec 10, 2020 | 6.81 | 6.97 | 6.81 | 6.96 | 6.91 | 39,900 |
| Dec 09, 2020 | 6.90 | 6.95 | 6.70 | 6.80 | 6.75 | 95,500 |
| Dec 08, 2020 | 6.95 | 7.02 | 6.86 | 6.88 | 6.83 | 65,700 |
| Dec 07, 2020 | 6.98 | 7.02 | 6.85 | 6.98 | 6.93 | 66,000 |
| Dec 04, 2020 | 6.72 | 7.00 | 6.72 | 6.98 | 6.93 | 72,500 |
| Dec 03, 2020 | 6.59 | 6.73 | 6.50 | 6.64 | 6.59 | 68,700 |
| Dec 02, 2020 | 6.45 | 6.74 | 6.45 | 6.63 | 6.58 | 54,800 |
| Dec 01, 2020 | 6.53 | 6.64 | 6.42 | 6.45 | 6.40 | 45,100 |
| Nov 30, 2020 | 6.63 | 6.71 | 6.46 | 6.50 | 6.45 | 32,000 |
| Nov 27, 2020 | 6.81 | 6.86 | 6.56 | 6.71 | 6.66 | 15,000 |
| Nov 25, 2020 | 6.49 | 6.75 | 6.45 | 6.72 | 6.67 | 27,400 |
| Nov 24, 2020 | 6.50 | 6.79 | 6.50 | 6.73 | 6.68 | 46,800 |
| Nov 23, 2020 | 6.46 | 6.61 | 6.41 | 6.46 | 6.41 | 64,500 |
| Nov 20, 2020 | 6.40 | 6.46 | 6.25 | 6.45 | 6.40 | 32,100 |
| Nov 19, 2020 | 6.50 | 6.51 | 6.30 | 6.49 | 6.44 | 31,800 |
| Nov 19, 2020 | 0.06 Dividend | |||||
| Nov 18, 2020 | 6.53 | 6.61 | 6.45 | 6.48 | 6.37 | 63,400 |
| Nov 17, 2020 | 6.47 | 6.71 | 6.25 | 6.41 | 6.30 | 262,100 |
| Nov 16, 2020 | 6.52 | 6.72 | 6.40 | 6.45 | 6.34 | 107,800 |
| Nov 13, 2020 | 6.06 | 6.35 | 6.04 | 6.28 | 6.17 | 78,700 |
| Nov 12, 2020 | 6.06 | 6.06 | 5.92 | 5.99 | 5.89 | 177,700 |
| Nov 11, 2020 | 6.10 | 6.12 | 5.92 | 6.11 | 6.01 | 57,400 |
| Nov 10, 2020 | 6.10 | 6.20 | 6.03 | 6.10 | 6.00 | 137,400 |
| Nov 09, 2020 | 5.94 | 6.29 | 5.88 | 5.99 | 5.89 | 189,300 |
| Nov 06, 2020 | 5.78 | 5.78 | 5.62 | 5.69 | 5.59 | 25,300 |
| Nov 05, 2020 | 5.65 | 5.79 | 5.65 | 5.72 | 5.62 | 32,800 |
| Nov 04, 2020 | 5.78 | 5.89 | 5.63 | 5.65 | 5.55 | 15,700 |
| Nov 03, 2020 | 5.83 | 5.94 | 5.83 | 5.85 | 5.75 | 67,300 |
| Nov 02, 2020 | 5.47 | 5.73 | 5.47 | 5.73 | 5.63 | 21,100 |
| Oct 30, 2020 | 5.64 | 5.68 | 5.43 | 5.46 | 5.37 | 41,800 |
| Oct 29, 2020 | 5.17 | 5.32 | 5.16 | 5.25 | 5.16 | 93,100 |
| Oct 28, 2020 | 5.32 | 5.32 | 5.19 | 5.21 | 5.12 | 20,900 |
| Oct 27, 2020 | 5.31 | 5.42 | 5.24 | 5.34 | 5.25 | 115,500 |
| Oct 26, 2020 | 5.59 | 5.59 | 5.20 | 5.34 | 5.25 | 53,800 |
| Oct 23, 2020 | 5.30 | 5.53 | 5.24 | 5.39 | 5.30 | 94,700 |
| Oct 22, 2020 | 5.19 | 5.33 | 5.06 | 5.25 | 5.16 | 374,400 |
| Oct 21, 2020 | 5.17 | 5.20 | 5.12 | 5.17 | 5.08 | 23,200 |
| Oct 20, 2020 | 5.18 | 5.24 | 5.13 | 5.17 | 5.08 | 14,400 |
| Oct 19, 2020 | 5.16 | 5.24 | 5.07 | 5.14 | 5.05 | 20,000 |
| Oct 16, 2020 | 5.15 | 5.20 | 5.09 | 5.16 | 5.07 | 39,500 |
| Oct 15, 2020 | 5.07 | 5.20 | 5.06 | 5.20 | 5.11 | 39,000 |
| Oct 14, 2020 | 5.19 | 5.20 | 5.11 | 5.12 | 5.03 | 15,100 |
| Oct 13, 2020 | 5.26 | 5.26 | 5.14 | 5.17 | 5.08 | 25,800 |
| Oct 12, 2020 | 5.28 | 5.37 | 5.19 | 5.22 | 5.13 | 56,300 |
| Oct 09, 2020 | 5.24 | 5.32 | 5.23 | 5.29 | 5.20 | 70,300 |
| Oct 08, 2020 | 5.30 | 5.34 | 5.14 | 5.29 | 5.20 | 36,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
