Community Bankers Trust Corporation (ESXB) Historical Stock Data
11.30 ↑0.00 (0.00%)
As of December 3, 2021, 3:58pm EST.
Historical Data
In the past 30 trading days, ESXB is down 0.00% a day on average. There have been 17 days where Community Bankers Trust Corporation closed green and 13 days where ESXB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 11.71 | 11.30 | ↓$0.41 (-3.50%) | 11.22 | 11.81 | 743.36K |
| 2021-12-02 | 11.28 | 11.77 | ↑$0.49 (4.34%) | 11.28 | 11.86 | 261.90K |
| 2021-12-01 | 11.41 | 11.14 | ↓$0.27 (-2.37%) | 11.14 | 11.62 | 75.37K |
| 2021-11-30 | 11.42 | 11.24 | ↓$0.18 (-1.58%) | 11.19 | 11.48 | 80.56K |
| 2021-11-29 | 11.53 | 11.48 | ↓$0.05 (-0.43%) | 11.38 | 11.70 | 288.96K |
| 2021-11-26 | 11.96 | 11.46 | ↓$0.50 (-4.18%) | 11.29 | 11.97 | 61.03K |
| 2021-11-24 | 12.33 | 12.26 | ↓$0.07 (-0.57%) | 12.20 | 12.48 | 234.54K |
| 2021-11-23 | 12.34 | 12.28 | ↓$0.06 (-0.49%) | 12.27 | 12.48 | 175.86K |
| 2021-11-22 | 12.00 | 12.27 | ↑$0.27 (2.25%) | 12.00 | 12.42 | 291.39K |
| 2021-11-19 | 11.93 | 11.97 | ↑$0.04 (0.34%) | 11.80 | 11.99 | 54.84K |
| 2021-11-18 | 12.01 | 12.02 | ↑$0.01 (0.08%) | 11.94 | 12.08 | 87.61K |
| 2021-11-17 | 12.06 | 12.02 | ↓$0.04 (-0.33%) | 11.91 | 12.08 | 64.66K |
| 2021-11-16 | 12.18 | 12.15 | ↓$0.03 (-0.25%) | 12.09 | 12.25 | 95.25K |
| 2021-11-15 | 12.11 | 12.17 | ↑$0.06 (0.50%) | 12.09 | 12.24 | 102.92K |
| 2021-11-12 | 12.21 | 12.15 | ↓$0.06 (-0.49%) | 12.05 | 12.25 | 68.64K |
| 2021-11-11 | 12.17 | 12.27 | ↑$0.10 (0.82%) | 12.12 | 12.27 | 120.99K |
| 2021-11-10 | 12.10 | 12.14 | ↑$0.04 (0.33%) | 12.01 | 12.23 | 13.06K |
| 2021-11-09 | 12.02 | 12.08 | ↑$0.06 (0.50%) | 11.97 | 12.11 | 510.74K |
| 2021-11-08 | 12.07 | 12.09 | ↑$0.02 (0.17%) | 12.01 | 12.22 | 42.70K |
| 2021-11-05 | 11.87 | 12.10 | ↑$0.23 (1.94%) | 11.87 | 12.20 | 59.50K |
| 2021-11-04 | 12.11 | 11.85 | ↓$0.26 (-2.15%) | 11.77 | 12.11 | 34K |
| 2021-11-03 | 11.80 | 12.11 | ↑$0.31 (2.63%) | 11.80 | 12.19 | 184.88K |
| 2021-11-02 | 12.19 | 11.88 | ↓$0.31 (-2.54%) | 11.85 | 12.19 | 29.87K |
| 2021-11-01 | 11.66 | 12.13 | ↑$0.47 (4.03%) | 11.66 | 12.15 | 101.85K |
| 2021-10-29 | 11.50 | 11.66 | ↑$0.16 (1.39%) | 11.50 | 11.69 | 60.18K |
| 2021-10-28 | 11.19 | 11.47 | ↑$0.28 (2.50%) | 11.19 | 11.49 | 50.24K |
| 2021-10-27 | 11.70 | 11.10 | ↓$0.60 (-5.13%) | 11.10 | 11.70 | 77.28K |
| 2021-10-26 | 11.71 | 11.71 | ↑$0.00 (0.00%) | 11.57 | 11.85 | 74.13K |
| 2021-10-25 | 11.54 | 11.71 | ↑$0.17 (1.47%) | 11.54 | 11.73 | 37.28K |
| 2021-10-22 | 11.52 | 11.59 | ↑$0.07 (0.61%) | 11.44 | 11.64 | 49.44K |
Create an account or log in to view more rows.
$ESXB She's gettin' ready to...
$ESXB I hope I never have to work for anyone again after this
$ESXB we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$ESXB in it to win it
$ESXB push baby push!
$ESXB gonna come down hard today
$ESXB bear trap dude
$ESXB more calls coming in
$ESXB Going up
$ESXB my put options are fine