New Zealand markets closed

ECB Bancorp, Inc. (ECBK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
12.87+0.09 (+0.70%)
As of 04:00PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Apr 202412.8612.8712.8712.8712.87121
10 Apr 202412.6912.9112.6912.9112.91600
09 Apr 202412.9412.9412.9412.9412.94400
08 Apr 202412.9512.9512.9412.9412.941,200
05 Apr 202412.9412.9412.9412.9412.94-
04 Apr 202412.8112.9412.8112.9412.94600
03 Apr 202412.7312.7912.7312.7912.79700
02 Apr 202412.8512.8612.8512.8612.861,700
01 Apr 202412.9812.9812.6812.9512.956,800
28 Mar 202412.8212.9812.8212.9812.982,800
27 Mar 202412.8712.9512.8712.9512.952,000
26 Mar 202412.7612.8512.7612.8512.852,500
25 Mar 202412.9012.9012.8012.8012.80600
22 Mar 202412.9013.0212.8913.0013.001,400
21 Mar 202413.0513.0612.9612.9612.9617,200
20 Mar 202413.2013.2013.0713.1113.113,400
19 Mar 202413.0513.2812.8413.0713.0730,700
18 Mar 202412.9013.2112.8413.0113.0113,800
15 Mar 202412.9113.1412.9013.1413.1427,500
14 Mar 202412.8012.8612.6912.7812.782,900
13 Mar 202412.9112.9812.8012.8012.801,900
12 Mar 202412.9712.9712.8312.8312.831,800
11 Mar 202412.9312.9312.9212.9312.931,700
08 Mar 202412.9613.0012.8513.0013.005,500
07 Mar 202413.0513.0512.8412.8412.841,500
06 Mar 202413.0313.0513.0113.0113.014,600
05 Mar 202413.0713.0713.0013.0313.031,900
04 Mar 202413.0113.0512.9713.0513.053,000
01 Mar 202413.0613.0612.9012.9012.902,400
29 Feb 202412.9012.9812.8812.9312.9314,400
28 Feb 202412.9212.9212.8812.9012.903,500
27 Feb 202412.8612.9812.7912.8012.805,500
26 Feb 202412.9813.0012.8012.8012.80800
23 Feb 202412.9113.0912.9113.0413.0410,800
22 Feb 202412.7713.0512.7712.9012.901,800
21 Feb 202413.0513.0512.8913.0413.048,300
20 Feb 202412.8713.1012.8513.0513.0520,100
16 Feb 202413.1813.1812.9313.1713.171,000
15 Feb 202412.9513.1312.8313.1313.134,100
14 Feb 202412.8412.9512.8212.9512.955,000
13 Feb 202412.7612.9112.7612.8512.852,000
12 Feb 202412.8512.9512.6912.6912.693,500
09 Feb 202412.5112.8712.5112.8712.875,000
08 Feb 202412.5212.8312.5212.5412.549,000
07 Feb 202412.5512.8712.5512.6512.652,200
06 Feb 202413.0313.2212.8312.8312.833,900
05 Feb 202413.2113.3013.1713.1713.173,700
02 Feb 202413.4013.6313.4013.6213.622,200
01 Feb 202413.3413.6213.1513.6213.621,700
31 Jan 202413.6113.6113.4113.4113.411,100
30 Jan 202413.3313.5113.3313.5113.515,000
29 Jan 202413.4913.5113.4513.5113.517,700
26 Jan 202413.5113.5113.5013.5113.514,300
25 Jan 202413.5013.5113.4013.5013.505,100
24 Jan 202413.1513.5013.1513.5013.508,900
23 Jan 202413.1013.2512.9913.2113.2115,000
22 Jan 202413.0013.1512.9913.1513.1511,800
19 Jan 202412.9913.0012.6312.9912.993,700
18 Jan 202412.9613.0012.7812.9912.993,300
17 Jan 202412.9713.1012.8112.8112.815,500
16 Jan 202413.2413.2413.1513.1813.182,400
12 Jan 202413.2213.2213.2213.2213.22700
11 Jan 202413.2313.2413.0913.1713.1710,300
10 Jan 202413.2013.2413.1413.2313.238,300
09 Jan 202413.0913.2413.0913.2113.217,900
08 Jan 202412.8113.0312.6813.0313.034,300
05 Jan 202412.8312.9012.6812.6812.688,000
04 Jan 202412.7112.8812.6412.8812.885,900
03 Jan 202412.6012.7012.5212.7012.705,400
02 Jan 202412.5612.6412.5212.6112.6118,500
29 Dec 202312.6212.6212.5012.5612.5615,200
28 Dec 202312.6012.6112.6012.6112.611,700
27 Dec 202312.4812.7212.4712.4712.476,000
26 Dec 202312.6012.6012.4912.4912.491,400
22 Dec 202312.4912.6012.3412.4412.442,900
21 Dec 202312.5412.6012.5112.5912.593,800
20 Dec 202312.7212.7212.5112.6012.609,100
19 Dec 202312.5012.6312.5012.6012.6072,200
18 Dec 202312.3912.6712.2512.5212.5213,500
15 Dec 202312.6012.7112.5012.6012.6020,000
14 Dec 202312.6012.6712.3912.6512.658,500
13 Dec 202312.1712.6512.1712.3712.3712,400
12 Dec 202312.6412.6412.2012.2012.204,300
11 Dec 202312.4912.6212.4912.5512.552,400
08 Dec 202312.2312.6512.2312.5312.538,900
07 Dec 202312.2912.3912.1912.3912.394,200
06 Dec 202312.2712.3012.1112.1312.138,000
05 Dec 202312.3012.3012.1812.2712.273,500
04 Dec 202312.2412.2412.0712.1412.142,600
01 Dec 202311.9312.2011.9312.2012.204,800
30 Nov 202312.0612.1112.0112.1112.111,200
29 Nov 202311.8512.0511.5212.0112.0112,200
28 Nov 202311.4811.8511.4811.8511.852,200
27 Nov 202311.7311.7411.5111.5111.518,100
24 Nov 202311.7411.7411.5711.6711.675,400
22 Nov 202311.6211.6211.5911.6211.623,400
21 Nov 202311.3711.5811.3711.4211.425,300
20 Nov 202311.6711.6711.5311.6511.654,300
17 Nov 202311.6411.6511.3011.5911.595,500
16 Nov 202311.2711.4511.2711.3511.351,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...