ECB Bancorp, Inc. (ECBK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

14.08

+0.36

(+2.62%)

At close: 04:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	13.94	14.16	13.93	14.08	14.08	4,700
25 Jul 2024	13.56	13.84	13.56	13.83	13.83	7,100
24 Jul 2024	13.82	13.94	13.70	13.70	13.70	7,700
23 Jul 2024	13.21	13.58	13.20	13.58	13.58	21,500
22 Jul 2024	13.00	13.21	12.95	13.20	13.20	8,500
19 Jul 2024	12.89	13.00	12.89	12.91	12.91	2,800
18 Jul 2024	13.10	13.10	12.90	12.90	12.90	5,400
17 Jul 2024	13.15	13.15	13.10	13.15	13.15	3,300
16 Jul 2024	12.88	13.13	12.82	13.04	13.04	31,400
15 Jul 2024	12.85	13.00	12.85	12.85	12.85	12,700
12 Jul 2024	12.62	12.88	12.60	12.83	12.83	13,800
11 Jul 2024	12.50	12.63	12.50	12.60	12.60	8,200
10 Jul 2024	12.60	12.60	12.50	12.50	12.50	1,800
09 Jul 2024	12.62	12.62	12.62	12.62	12.62	-
08 Jul 2024	12.50	12.62	12.50	12.62	12.62	1,100
05 Jul 2024	12.58	12.63	12.57	12.60	12.60	3,500
03 Jul 2024	12.58	12.65	12.48	12.48	12.48	2,000
02 Jul 2024	12.51	12.65	12.43	12.55	12.55	2,600
01 Jul 2024	12.51	12.65	12.51	12.60	12.60	1,800
28 Jun 2024	12.50	12.52	12.38	12.48	12.48	3,200
27 Jun 2024	12.58	12.58	12.55	12.58	12.58	1,800
26 Jun 2024	12.57	12.58	12.50	12.50	12.50	3,400
25 Jun 2024	12.54	12.58	12.50	12.50	12.50	3,200
24 Jun 2024	12.48	12.58	12.46	12.58	12.58	4,600
21 Jun 2024	12.55	12.60	12.36	12.36	12.36	7,300
20 Jun 2024	12.58	12.58	12.45	12.58	12.58	1,900
18 Jun 2024	12.37	12.58	12.37	12.39	12.39	2,400
17 Jun 2024	12.37	12.63	12.37	12.63	12.63	1,200
14 Jun 2024	12.50	12.50	12.43	12.43	12.43	1,100
13 Jun 2024	12.49	12.63	12.41	12.63	12.63	3,300
12 Jun 2024	12.40	12.59	12.35	12.50	12.50	5,000
11 Jun 2024	12.40	12.42	12.25	12.35	12.35	3,600
10 Jun 2024	12.26	12.27	12.25	12.27	12.27	1,500
07 Jun 2024	12.22	12.37	12.22	12.37	12.37	900
06 Jun 2024	12.34	12.35	12.15	12.35	12.35	4,000
05 Jun 2024	12.24	12.34	12.24	12.34	12.34	800
04 Jun 2024	12.33	12.35	12.16	12.35	12.35	2,200
03 Jun 2024	12.05	12.38	12.05	12.35	12.35	7,200
31 May 2024	12.18	12.30	12.00	12.00	12.00	4,300
30 May 2024	12.07	12.30	11.95	12.06	12.06	13,700
29 May 2024	12.04	12.25	12.01	12.25	12.25	9,100
28 May 2024	12.16	12.32	12.08	12.13	12.13	11,200
24 May 2024	12.26	12.28	12.21	12.21	12.21	1,300
23 May 2024	12.45	12.45	12.35	12.40	12.40	10,000
22 May 2024	12.50	12.60	12.40	12.60	12.60	4,500
21 May 2024	12.55	12.55	12.55	12.55	12.55	-
20 May 2024	12.42	12.55	12.42	12.55	12.55	1,400
17 May 2024	12.57	12.60	12.52	12.52	12.52	1,300
16 May 2024	12.51	12.68	12.34	12.59	12.59	5,100
15 May 2024	12.25	12.60	12.25	12.57	12.57	5,600
14 May 2024	12.18	12.22	12.00	12.22	12.22	6,100
13 May 2024	11.77	12.29	11.76	12.27	12.27	18,200
10 May 2024	11.75	11.99	11.60	11.92	11.92	10,000
09 May 2024	11.66	11.95	11.66	11.94	11.94	2,100
08 May 2024	11.58	11.58	11.57	11.57	11.57	400
07 May 2024	11.60	11.94	11.60	11.88	11.88	6,500
06 May 2024	11.60	11.86	11.49	11.58	11.58	7,900
03 May 2024	11.66	11.66	11.45	11.45	11.45	3,500
02 May 2024	11.60	11.79	11.60	11.61	11.61	4,500
01 May 2024	11.40	11.55	11.39	11.52	11.52	17,600
30 Apr 2024	12.56	12.56	11.39	11.60	11.60	19,000
29 Apr 2024	12.33	12.34	12.25	12.34	12.34	2,000
26 Apr 2024	12.27	12.27	12.27	12.27	12.27	-
25 Apr 2024	12.40	12.40	12.27	12.27	12.27	2,000
24 Apr 2024	12.65	12.65	12.46	12.46	12.46	900
23 Apr 2024	12.63	12.63	12.22	12.50	12.50	2,400
22 Apr 2024	12.52	12.56	12.22	12.22	12.22	3,300
19 Apr 2024	12.89	12.89	12.61	12.61	12.61	7,100
18 Apr 2024	12.89	12.90	12.63	12.65	12.65	1,500
17 Apr 2024	12.82	13.00	12.79	12.85	12.85	22,500
16 Apr 2024	12.86	12.86	12.86	12.86	12.86	-
15 Apr 2024	12.72	12.98	12.68	12.86	12.86	1,800
12 Apr 2024	12.82	12.96	12.82	12.96	12.96	500
11 Apr 2024	12.86	12.90	12.86	12.87	12.87	1,200
10 Apr 2024	12.69	12.91	12.69	12.91	12.91	600
09 Apr 2024	12.94	12.94	12.94	12.94	12.94	400
08 Apr 2024	12.95	12.95	12.94	12.94	12.94	1,200
05 Apr 2024	12.94	12.94	12.94	12.94	12.94	-
04 Apr 2024	12.81	12.94	12.81	12.94	12.94	600
03 Apr 2024	12.73	12.79	12.73	12.79	12.79	700
02 Apr 2024	12.85	12.86	12.85	12.86	12.86	1,700
01 Apr 2024	12.98	12.98	12.68	12.95	12.95	6,800
28 Mar 2024	12.82	12.98	12.82	12.98	12.98	2,800
27 Mar 2024	12.87	12.95	12.87	12.95	12.95	2,000
26 Mar 2024	12.76	12.85	12.76	12.85	12.85	2,500
25 Mar 2024	12.90	12.90	12.80	12.80	12.80	600
22 Mar 2024	12.90	13.02	12.89	13.00	13.00	1,400
21 Mar 2024	13.05	13.06	12.96	12.96	12.96	17,200
20 Mar 2024	13.20	13.20	13.07	13.11	13.11	3,400
19 Mar 2024	13.05	13.28	12.84	13.07	13.07	30,700
18 Mar 2024	12.90	13.21	12.84	13.01	13.01	13,800
15 Mar 2024	12.91	13.14	12.90	13.14	13.14	27,500
14 Mar 2024	12.80	12.86	12.69	12.78	12.78	2,900
13 Mar 2024	12.91	12.98	12.80	12.80	12.80	1,900
12 Mar 2024	12.97	12.97	12.83	12.83	12.83	1,800
11 Mar 2024	12.93	12.93	12.92	12.93	12.93	1,700
08 Mar 2024	12.96	13.00	12.85	13.00	13.00	5,500
07 Mar 2024	13.05	13.05	12.84	12.84	12.84	1,500
06 Mar 2024	13.03	13.05	13.01	13.01	13.01	4,600
05 Mar 2024	13.07	13.07	13.00	13.03	13.03	1,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

ECB Bancorp, Inc. (ECBK)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)