ECB Bancorp, Inc. (ECBK)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

12.55

+0.03

(+0.21%)

At close: 04:00PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	13.01	13.05	12.97	13.05	13.05	3,000
01 Mar 2024	13.06	13.06	12.90	12.90	12.90	2,400
29 Feb 2024	12.90	12.98	12.88	12.93	12.93	14,400
28 Feb 2024	12.92	12.92	12.88	12.90	12.90	3,500
27 Feb 2024	12.86	12.98	12.79	12.80	12.80	5,500
26 Feb 2024	12.98	13.00	12.80	12.80	12.80	800
23 Feb 2024	12.91	13.09	12.91	13.04	13.04	10,800
22 Feb 2024	12.77	13.05	12.77	12.90	12.90	1,800
21 Feb 2024	13.05	13.05	12.89	13.04	13.04	8,300
20 Feb 2024	12.87	13.10	12.85	13.05	13.05	20,100
16 Feb 2024	13.18	13.18	12.93	13.17	13.17	1,000
15 Feb 2024	12.95	13.13	12.83	13.13	13.13	4,100
14 Feb 2024	12.84	12.95	12.82	12.95	12.95	5,000
13 Feb 2024	12.76	12.91	12.76	12.85	12.85	2,000
12 Feb 2024	12.85	12.95	12.69	12.69	12.69	3,500
09 Feb 2024	12.51	12.87	12.51	12.87	12.87	5,000
08 Feb 2024	12.52	12.83	12.52	12.54	12.54	9,000
07 Feb 2024	12.55	12.87	12.55	12.65	12.65	2,200
06 Feb 2024	13.03	13.22	12.83	12.83	12.83	3,900
05 Feb 2024	13.21	13.30	13.17	13.17	13.17	3,700
02 Feb 2024	13.40	13.63	13.40	13.62	13.62	2,200
01 Feb 2024	13.34	13.62	13.15	13.62	13.62	1,700
31 Jan 2024	13.61	13.61	13.41	13.41	13.41	1,100
30 Jan 2024	13.33	13.51	13.33	13.51	13.51	5,000
29 Jan 2024	13.49	13.51	13.45	13.51	13.51	7,700
26 Jan 2024	13.51	13.51	13.50	13.51	13.51	4,300
25 Jan 2024	13.50	13.51	13.40	13.50	13.50	5,100
24 Jan 2024	13.15	13.50	13.15	13.50	13.50	8,900
23 Jan 2024	13.10	13.25	12.99	13.21	13.21	15,000
22 Jan 2024	13.00	13.15	12.99	13.15	13.15	11,800
19 Jan 2024	12.99	13.00	12.63	12.99	12.99	3,700
18 Jan 2024	12.96	13.00	12.78	12.99	12.99	3,300
17 Jan 2024	12.97	13.10	12.81	12.81	12.81	5,500
16 Jan 2024	13.24	13.24	13.15	13.18	13.18	2,400
12 Jan 2024	13.22	13.22	13.22	13.22	13.22	700
11 Jan 2024	13.23	13.24	13.09	13.17	13.17	10,300
10 Jan 2024	13.20	13.24	13.14	13.23	13.23	8,300
09 Jan 2024	13.09	13.24	13.09	13.21	13.21	7,900
08 Jan 2024	12.81	13.03	12.68	13.03	13.03	4,300
05 Jan 2024	12.83	12.90	12.68	12.68	12.68	8,000
04 Jan 2024	12.71	12.88	12.64	12.88	12.88	5,900
03 Jan 2024	12.60	12.70	12.52	12.70	12.70	5,400
02 Jan 2024	12.56	12.64	12.52	12.61	12.61	18,500
29 Dec 2023	12.62	12.62	12.50	12.56	12.56	15,200
28 Dec 2023	12.60	12.61	12.60	12.61	12.61	1,700
27 Dec 2023	12.48	12.72	12.47	12.47	12.47	6,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,675.99-59.72(-0.51%)

NZD/USD0.6106-0.0002(-0.03%)

ALL ORDS8,120.20-11.90(-0.15%)

OIL79.16-0.64(-0.80%)

GOLD2,419.90-18.60(-0.76%)

ECB Bancorp, Inc. (ECBK)

NZX 50
11,675.99
-59.72(-0.51%)

NZD/USD
0.6106
-0.0002(-0.03%)

ALL ORDS
8,120.20
-11.90(-0.15%)

OIL
79.16
-0.64(-0.80%)

GOLD
2,419.90
-18.60(-0.76%)