GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Community Bankers Trust Corporation. Stock Price (Quote) NASDAQ:ESXB

$11.57 ( -0.0864% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $8.45 $12.25 Tuesday, 22nd Jun 2021 ESXB stock ended at $11.57. This is 0.0864% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.28% from a day low at $11.38 to a day high of $11.64.
90 days $8.07 $12.25
52 weeks $4.46 $12.25

Historical Community Bankers Trust Corporation. prices

Date Open High Low Close Volume
2021-06-22 $11.59 $11.64 $11.38 $11.57 193 021
2021-06-21 $11.35 $11.70 $11.33 $11.58 167 136
2021-06-18 $11.47 $11.53 $11.21 $11.27 307 678
2021-06-17 $12.10 $12.25 $11.61 $11.66 187 009
2021-06-16 $11.90 $12.12 $11.73 $12.06 276 100
2021-06-15 $11.62 $12.01 $11.62 $11.89 475 533
2021-06-14 $11.72 $11.77 $11.48 $11.56 276 185
2021-06-11 $11.63 $11.78 $11.52 $11.70 230 164
2021-06-10 $11.73 $11.80 $11.57 $11.61 233 652
2021-06-09 $11.90 $11.90 $11.65 $11.72 280 445
2021-06-08 $11.96 $11.96 $11.81 $11.92 489 938
2021-06-07 $11.91 $12.08 $11.89 $11.98 518 956
2021-06-04 $11.90 $12.00 $11.75 $11.97 872 081
2021-06-03 $11.52 $12.05 $11.51 $11.90 4 256 575
2021-06-02 $8.86 $9.30 $8.83 $9.20 145 812
2021-06-01 $8.88 $8.99 $8.84 $8.84 43 558
2021-05-28 $8.84 $8.88 $8.67 $8.84 41 044
2021-05-27 $8.74 $8.88 $8.71 $8.84 31 872
2021-05-26 $8.50 $8.67 $8.45 $8.64 37 019
2021-05-25 $8.82 $8.86 $8.50 $8.50 68 823
2021-05-24 $8.92 $8.95 $8.78 $8.83 38 326
2021-05-21 $8.89 $8.99 $8.79 $8.88 45 926
2021-05-20 $8.65 $8.88 $8.50 $8.84 90 272
2021-05-19 $8.76 $8.77 $8.56 $8.69 46 088
2021-05-18 $9.05 $9.05 $8.77 $8.80 54 911
2021-05-17 $9.01 $9.12 $8.89 $9.06 53 837
2021-05-14 $9.09 $9.25 $9.09 $9.15 108 339
2021-05-13 $8.87 $9.16 $8.71 $9.09 63 573
2021-05-12 $8.94 $9.01 $8.70 $8.87 92 314
2021-05-11 $9.05 $9.09 $8.82 $8.92 47 728
2021-05-10 $9.00 $9.19 $8.94 $9.06 118 806
2021-05-07 $9.04 $9.05 $8.81 $8.89 51 118
2021-05-06 $8.89 $9.10 $8.80 $9.05 193 096
2021-05-05 $8.86 $8.94 $8.68 $8.86 138 862
2021-05-04 $8.62 $8.91 $8.59 $8.86 95 855
2021-05-03 $8.50 $8.78 $8.47 $8.68 112 237
2021-04-30 $8.08 $8.42 $8.08 $8.38 169 000
2021-04-29 $8.18 $8.30 $8.07 $8.12 76 307
2021-04-28 $8.29 $8.35 $8.11 $8.14 89 222
2021-04-27 $8.31 $8.35 $8.17 $8.26 97 662
2021-04-26 $8.36 $8.45 $8.31 $8.37 60 355
2021-04-23 $8.43 $8.47 $8.32 $8.37 57 732
2021-04-22 $8.40 $8.42 $8.31 $8.37 53 258
2021-04-21 $8.51 $8.51 $8.34 $8.38 60 277
2021-04-20 $8.55 $8.55 $8.32 $8.49 70 252
2021-04-19 $8.53 $8.64 $8.38 $8.60 58 213
2021-04-16 $8.48 $8.70 $8.36 $8.60 57 324
2021-04-15 $8.50 $8.51 $8.26 $8.40 60 705
2021-04-14 $8.60 $8.63 $8.46 $8.50 38 606
2021-04-13 $8.66 $8.79 $8.57 $8.60 46 902

About Community Bankers Trust Corporation.

Community Bankers Trust Corporation operates as a holding company for the Essex Bank that provides financial services primarily to individuals and small businesses in Virginia and Maryland. It offers individual and commercial demand and time deposit accounts; and commercial and industrial loans, consumer and small business loans, and real estate and mortgage loans. The company also provides investment services; online and mobile banking products;... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT