ESXB - Community Bankers Trust Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20197.697.697.467.467.4610,400
Mar 20, 20197.857.857.647.707.703,400
Mar 19, 20197.987.987.667.667.664,500
Mar 18, 20198.048.147.997.997.997,900
Mar 15, 20198.108.188.038.098.09192,900
Mar 14, 20197.938.107.938.038.0310,900
Mar 14, 20190.03 Dividend
Mar 13, 20198.108.107.998.038.0012,500
Mar 12, 20198.008.158.008.027.996,600
Mar 11, 20197.818.077.818.017.988,700
Mar 08, 20197.577.947.577.857.8216,900
Mar 07, 20197.687.727.597.637.6013,000
Mar 06, 20197.957.997.677.707.676,900
Mar 05, 20198.058.128.008.007.976,000
Mar 04, 20198.128.137.958.088.0513,800
Mar 01, 20198.008.138.008.088.0534,500
Feb 28, 20198.068.097.987.987.9518,800
Feb 27, 20197.808.057.708.017.986,500
Feb 26, 20197.707.857.707.767.7316,000
Feb 25, 20197.597.877.597.697.6638,700
Feb 22, 20197.817.817.407.577.5470,600
Feb 21, 20197.988.037.777.807.7723,500
Feb 20, 20197.938.097.938.027.9912,500
Feb 19, 20198.008.067.907.957.9216,000
Feb 15, 20197.968.107.707.997.9623,500
Feb 14, 20198.298.297.937.937.9019,100
Feb 13, 20197.928.047.927.997.9615,400
Feb 12, 20197.887.957.767.927.899,800
Feb 11, 20197.617.757.547.697.669,900
Feb 08, 20197.557.767.557.677.6418,600
Feb 07, 20197.607.607.467.547.5121,100
Feb 06, 20197.527.907.527.667.6342,800
Feb 05, 20197.617.807.537.597.5636,700
Feb 04, 20197.577.647.507.587.557,900
Feb 01, 20197.547.567.427.537.5015,800
Jan 31, 20197.537.557.387.467.4317,600
Jan 30, 20197.397.527.377.507.4716,100
Jan 29, 20197.627.777.427.427.3927,700
Jan 28, 20197.517.657.487.577.5419,500
Jan 25, 20197.327.497.127.397.3640,000
Jan 24, 20197.577.577.377.437.4012,300
Jan 23, 20197.567.757.477.567.537,000
Jan 22, 20197.647.977.497.577.5471,100
Jan 18, 20197.387.797.387.707.6795,800
Jan 17, 20197.317.447.317.397.3629,700
Jan 16, 20197.457.457.317.377.3422,300
Jan 15, 20197.537.537.377.447.419,100
Jan 14, 20197.627.717.527.547.5152,100
Jan 11, 20197.487.717.447.687.6526,400
Jan 10, 20197.617.777.507.567.5317,600
Jan 09, 20197.767.767.127.687.65187,200
Jan 08, 20197.757.807.617.687.656,900
Jan 07, 20197.607.797.577.687.6511,700
Jan 04, 20197.627.727.417.657.6221,600
Jan 03, 20197.687.807.507.547.5117,400
Jan 02, 20197.197.697.197.697.66166,600
Dec 31, 20187.277.457.227.227.1956,800
Dec 28, 20187.237.427.137.307.2738,000
Dec 27, 20187.217.407.107.207.17331,300
Dec 26, 20187.157.437.157.297.2636,100
Dec 24, 20187.147.566.627.097.0679,400
Dec 21, 20187.357.537.267.307.2764,900
Dec 20, 20187.597.727.207.377.3433,100
Dec 19, 20187.647.747.457.587.5519,100
Dec 18, 20187.877.937.607.607.5755,600
Dec 17, 20187.958.007.517.817.7862,700
Dec 14, 20187.918.097.657.987.9522,700
Dec 13, 20187.807.997.697.917.8818,100
Dec 12, 20188.098.157.718.048.0112,700
Dec 11, 20188.068.218.018.017.986,700
Dec 10, 20188.288.307.968.058.0223,600
Dec 07, 20188.348.348.138.278.2418,300
Dec 06, 20188.278.658.258.288.2511,800
Dec 04, 20188.508.608.278.288.2563,800
Dec 03, 20188.348.658.348.508.4718,100
Nov 30, 20188.308.598.228.278.2444,100
Nov 29, 20188.518.588.318.318.2817,100
Nov 28, 20188.428.738.318.508.4712,300
Nov 27, 20188.478.478.318.428.3925,000
Nov 26, 20188.718.718.468.508.479,800
Nov 23, 20188.578.728.548.698.667,900
Nov 21, 20188.408.648.278.638.606,800
Nov 20, 20188.538.728.358.358.327,700
Nov 19, 20188.548.748.438.538.5011,800
Nov 16, 20188.568.728.298.518.4823,500
Nov 15, 20188.398.638.328.608.5716,300
Nov 14, 20188.608.648.388.448.4113,100
Nov 13, 20188.658.658.338.548.518,300
Nov 12, 20188.608.758.598.598.569,100
Nov 09, 20188.558.808.478.628.5931,300
Nov 08, 20187.818.587.818.568.5320,700
Nov 07, 20188.638.728.438.578.5414,800
Nov 06, 20188.718.748.588.668.637,900
Nov 05, 20188.758.758.628.708.6718,800
Nov 02, 20188.548.758.388.708.6740,300
Nov 01, 20188.608.748.388.498.4660,200
Oct 31, 20188.598.598.358.528.4953,400
Oct 30, 20188.358.928.028.548.5129,400
Oct 29, 20188.418.488.208.398.3622,000
Oct 26, 20188.718.718.058.268.2320,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...