New Zealand markets open in 1 hour 4 minutes

ECB Bancorp, Inc. (ECBK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.71-0.25 (-1.79%)
As of 03:32PM EDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202313.8414.0913.6613.7113.7110,684
22 Mar 202314.2514.2613.8213.9113.9110,600
21 Mar 202313.7614.5013.7614.1314.1310,500
20 Mar 202313.5613.9013.5513.5713.5721,600
17 Mar 202313.9814.1313.2613.2613.2620,800
16 Mar 202313.9514.4413.9514.0814.085,000
15 Mar 202314.5514.7313.9113.9513.9534,400
14 Mar 202314.4614.6714.1514.5114.5117,800
13 Mar 202314.0014.0013.0013.8113.8136,300
10 Mar 202314.9014.9014.6614.6614.6614,300
09 Mar 202315.4015.4014.8514.9514.9521,600
08 Mar 202315.5215.5515.3615.3615.3611,100
07 Mar 202315.3715.5815.3715.4115.411,300
06 Mar 202315.6715.6715.3415.5215.524,200
03 Mar 202315.4015.6215.4015.5915.592,100
02 Mar 202315.7015.7115.5415.7115.715,800
01 Mar 202315.8415.8515.7015.7115.719,200
28 Feb 202315.8015.8915.7315.8015.8011,300
27 Feb 202315.6015.7815.5515.7815.787,100
24 Feb 202315.5515.7015.4815.5115.515,000
23 Feb 202315.7015.8515.6915.8015.804,200
22 Feb 202315.7015.8015.5915.6015.6024,500
21 Feb 202315.4815.6315.4815.6315.634,600
17 Feb 202315.4815.8615.4815.5115.513,700
16 Feb 202315.5915.8015.4815.4815.483,200
15 Feb 202315.5715.8815.4715.7215.722,500
14 Feb 202315.9215.9515.4515.4515.4529,200
13 Feb 202315.9515.9515.7015.8815.881,500
10 Feb 202315.9515.9515.6815.9515.955,000
09 Feb 202315.9515.9515.8415.9515.955,500
08 Feb 202315.9015.9515.8515.9115.916,900
07 Feb 202315.9015.9015.8515.8815.882,300
06 Feb 202315.7815.9015.7815.9015.901,400
03 Feb 202315.8315.8315.6915.6915.692,500
02 Feb 202315.8915.9015.7215.7215.724,100
01 Feb 202315.7915.8515.7515.7815.789,400
31 Jan 202315.9015.9015.7515.7515.751,200
30 Jan 202315.6115.9515.5215.7815.788,700
27 Jan 202315.7515.8115.6315.6315.633,800
26 Jan 202315.6815.9615.6815.8415.842,900
25 Jan 202315.9515.9515.6815.6815.6812,500
24 Jan 202316.2216.2215.9015.9515.957,600
23 Jan 202316.1516.2316.1416.2216.225,600
20 Jan 202316.2916.2915.9516.1516.1515,100
19 Jan 202316.1816.2715.9816.2716.2716,700
18 Jan 202316.2616.4916.0616.1516.1522,200
17 Jan 202316.2516.2816.0216.2616.263,600
13 Jan 202316.1516.2016.0616.0616.061,600
12 Jan 202316.1216.1416.0216.0216.021,000
11 Jan 202316.1516.2816.0516.1416.144,000
10 Jan 202316.0116.2316.0016.1616.1631,200
09 Jan 202316.3116.4515.8815.8815.8833,000
06 Jan 202315.9516.4015.9516.3216.3212,100
05 Jan 202316.3016.3015.7715.7715.7727,700
04 Jan 202316.3316.3315.9915.9915.997,000
03 Jan 202315.9916.3015.9816.2016.209,400
30 Dec 202216.2916.3516.0016.0516.059,300
29 Dec 202216.1316.3515.8516.2216.2216,400
28 Dec 202216.6216.6215.9015.9315.938,700
27 Dec 202216.1616.4916.1316.2016.204,500
23 Dec 202216.4316.4315.9016.0616.062,600
22 Dec 202216.5016.5016.0016.4416.443,000
21 Dec 202216.6016.6115.9216.3716.379,100
20 Dec 202216.5316.5516.2516.5516.558,900
19 Dec 202216.6016.6016.3516.4616.468,200
16 Dec 202216.2016.5716.1516.5716.5710,000
15 Dec 202216.1216.2016.0116.2016.2018,300
14 Dec 202216.1116.1215.9116.1216.123,900
13 Dec 202216.2116.2115.6016.1616.1612,800
12 Dec 202216.5716.5716.0516.0516.05800
09 Dec 202216.4916.4916.0216.2916.291,900
08 Dec 202216.3516.5015.8716.3916.396,700
07 Dec 202216.5116.5116.0516.2416.243,300
06 Dec 202216.6216.6216.4516.5816.584,800
05 Dec 202216.7016.7016.2916.5516.552,200
02 Dec 202216.7216.7516.3616.7516.7510,200
01 Dec 202216.6516.7316.4216.7316.7324,300
30 Nov 202216.6516.6816.2616.6816.686,300
29 Nov 202216.6516.6716.5616.6716.672,400
28 Nov 202216.6516.7516.4816.7516.757,600
25 Nov 202216.6316.6316.6316.6316.63300
23 Nov 202216.6216.6516.4716.6516.655,700
22 Nov 202216.6516.6616.4316.6616.666,200
21 Nov 202216.6416.6716.5116.6716.679,400
18 Nov 202216.5216.7516.4916.7516.7514,700
17 Nov 202216.5516.7016.4016.7016.7020,600
16 Nov 202216.6216.6216.4016.4816.4812,100
15 Nov 202216.7516.7516.3716.7516.7523,700
14 Nov 202215.9116.9115.9116.7016.7025,900
11 Nov 202215.8316.0015.7116.0016.0040,600
10 Nov 202215.8115.8115.6215.7515.753,400
09 Nov 202215.6815.7815.4915.7015.706,100
08 Nov 202215.9415.9415.5315.7915.7928,300
07 Nov 202215.9515.9515.8715.8715.872,300
04 Nov 202215.8015.9015.7215.9015.902,400
03 Nov 202215.8415.9315.7015.9015.9012,000
02 Nov 202215.7215.8815.7215.8515.856,900
01 Nov 202215.9015.9015.8215.9015.905,200
31 Oct 202215.7915.8815.7915.8415.846,000
28 Oct 202215.6015.8915.5915.7915.7910,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...