Canada markets close in 4 hours 51 minutes

Community Bankers Trust Corporation (ESXB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.02-0.06 (-1.18%)
As of 10:58AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 20205.055.095.005.025.026,382
Sep. 28, 20205.125.205.065.085.0825,000
Sep. 25, 20204.965.084.965.015.0185,300
Sep. 24, 20204.934.974.914.954.9527,600
Sep. 23, 20204.985.144.914.944.9451,000
Sep. 22, 20205.095.094.954.984.9843,100
Sep. 21, 20205.075.184.995.135.1373,600
Sep. 18, 20205.195.205.125.185.18106,700
Sep. 17, 20205.195.195.115.115.1131,500
Sep. 16, 20205.235.335.145.195.1984,600
Sep. 15, 20205.155.255.155.205.2022,700
Sep. 14, 20205.105.275.075.195.1939,800
Sep. 11, 20205.025.234.955.065.06237,800
Sep. 10, 20205.055.095.005.015.0147,700
Sep. 09, 20205.055.075.015.045.0449,800
Sep. 08, 20205.155.175.025.065.0632,100
Sep. 04, 20205.195.205.105.155.1519,500
Sep. 03, 20205.065.185.065.115.1175,500
Sep. 02, 20205.075.115.045.075.0772,800
Sep. 01, 20205.135.135.055.085.0830,800
Aug. 31, 20205.155.185.075.135.1339,300
Aug. 28, 20205.145.205.125.185.1817,900
Aug. 27, 20205.085.125.055.085.088,300
Aug. 26, 20205.045.065.015.045.0420,800
Aug. 25, 20205.155.165.055.085.0812,800
Aug. 24, 20205.035.215.035.105.1015,100
Aug. 21, 20205.115.115.025.105.1040,400
Aug. 20, 20205.095.125.015.125.1235,700
Aug. 20, 20200.05 Dividend
Aug. 19, 20205.245.375.135.135.0837,300
Aug. 18, 20205.255.325.125.295.2426,200
Aug. 17, 20205.325.385.225.335.2815,800
Aug. 14, 20205.245.365.185.345.2913,600
Aug. 13, 20205.365.375.225.295.2418,100
Aug. 12, 20205.495.495.325.365.3112,900
Aug. 11, 20205.455.535.395.395.3446,400
Aug. 10, 20205.225.425.225.365.3126,200
Aug. 07, 20205.075.245.015.235.1832,800
Aug. 06, 20205.085.084.975.024.9737,900
Aug. 05, 20205.055.085.025.075.0222,000
Aug. 04, 20204.995.054.965.034.9834,300
Aug. 03, 20205.175.175.005.034.9832,000
Jul. 31, 20205.125.165.015.165.1148,400
Jul. 30, 20205.345.344.955.165.1132,400
Jul. 29, 20204.995.244.995.205.1521,500
Jul. 28, 20204.965.014.954.984.9317,500
Jul. 27, 20205.055.054.954.994.9414,900
Jul. 24, 20205.175.184.955.004.9540,000
Jul. 23, 20205.055.155.055.135.0847,500
Jul. 22, 20205.035.095.015.085.0317,400
Jul. 21, 20204.965.094.935.095.0473,500
Jul. 20, 20204.874.954.874.894.8419,200
Jul. 17, 20204.965.014.904.934.8890,200
Jul. 16, 20205.045.205.015.014.9640,300
Jul. 15, 20204.905.144.895.075.0280,400
Jul. 14, 20204.624.864.474.814.76917,000
Jul. 13, 20204.854.884.634.664.6156,300
Jul. 10, 20204.464.814.464.794.74594,500
Jul. 09, 20204.674.714.464.474.4374,800
Jul. 08, 20204.834.904.584.724.6749,300
Jul. 07, 20205.055.104.824.834.7860,900
Jul. 06, 20205.305.305.105.135.0820,200
Jul. 02, 20205.285.314.995.175.1250,900
Jul. 01, 20205.515.605.165.185.1339,600
Jun. 30, 20205.385.655.385.505.4565,300
Jun. 29, 20205.115.455.115.455.4088,300
Jun. 26, 20204.935.244.765.085.03299,800
Jun. 25, 20204.905.064.905.024.9753,600
Jun. 24, 20205.155.174.934.954.9050,200
Jun. 23, 20205.245.315.165.165.1125,200
Jun. 22, 20205.045.235.005.195.1437,000
Jun. 19, 20205.095.105.015.065.01105,200
Jun. 18, 20205.045.145.045.055.0048,400
Jun. 17, 20205.215.225.035.115.0651,700
Jun. 16, 20205.425.425.135.205.1551,500
Jun. 15, 20205.125.265.105.125.0771,200
Jun. 12, 20205.535.645.175.275.2279,000
Jun. 11, 20205.555.575.305.315.2664,500
Jun. 10, 20205.855.955.655.845.7869,000
Jun. 09, 20205.956.045.865.885.8231,600
Jun. 08, 20206.156.155.975.985.92318,500
Jun. 05, 20206.006.025.915.965.90113,900
Jun. 04, 20205.565.785.555.605.5580,700
Jun. 03, 20205.555.785.555.565.5185,100
Jun. 02, 20205.605.655.375.395.3447,000
Jun. 01, 20205.745.745.485.485.4368,200
May 29, 20205.795.875.585.635.5826,200
May 28, 20206.216.285.905.915.8552,000
May 27, 20206.116.195.916.096.0373,500
May 26, 20205.746.055.705.905.8471,900
May 22, 20205.595.595.345.485.4352,100
May 21, 20205.245.685.225.505.45263,900
May 21, 20200.05 Dividend
May 20, 20205.155.445.085.205.1090,300
May 19, 20205.165.185.045.074.9744,100
May 18, 20205.095.345.095.255.1598,300
May 15, 20204.724.984.674.914.8238,300
May 14, 20204.624.884.434.724.6387,500
May 13, 20204.965.014.654.794.70100,000
May 12, 20205.385.404.955.004.9062,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...