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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	13.84	14.09	13.66	13.71	13.71	10,684
22 Mar 2023	14.25	14.26	13.82	13.91	13.91	10,600
21 Mar 2023	13.76	14.50	13.76	14.13	14.13	10,500
20 Mar 2023	13.56	13.90	13.55	13.57	13.57	21,600
17 Mar 2023	13.98	14.13	13.26	13.26	13.26	20,800
16 Mar 2023	13.95	14.44	13.95	14.08	14.08	5,000
15 Mar 2023	14.55	14.73	13.91	13.95	13.95	34,400
14 Mar 2023	14.46	14.67	14.15	14.51	14.51	17,800
13 Mar 2023	14.00	14.00	13.00	13.81	13.81	36,300
10 Mar 2023	14.90	14.90	14.66	14.66	14.66	14,300
09 Mar 2023	15.40	15.40	14.85	14.95	14.95	21,600
08 Mar 2023	15.52	15.55	15.36	15.36	15.36	11,100
07 Mar 2023	15.37	15.58	15.37	15.41	15.41	1,300
06 Mar 2023	15.67	15.67	15.34	15.52	15.52	4,200
03 Mar 2023	15.40	15.62	15.40	15.59	15.59	2,100
02 Mar 2023	15.70	15.71	15.54	15.71	15.71	5,800
01 Mar 2023	15.84	15.85	15.70	15.71	15.71	9,200
28 Feb 2023	15.80	15.89	15.73	15.80	15.80	11,300
27 Feb 2023	15.60	15.78	15.55	15.78	15.78	7,100
24 Feb 2023	15.55	15.70	15.48	15.51	15.51	5,000
23 Feb 2023	15.70	15.85	15.69	15.80	15.80	4,200
22 Feb 2023	15.70	15.80	15.59	15.60	15.60	24,500
21 Feb 2023	15.48	15.63	15.48	15.63	15.63	4,600
17 Feb 2023	15.48	15.86	15.48	15.51	15.51	3,700
16 Feb 2023	15.59	15.80	15.48	15.48	15.48	3,200
15 Feb 2023	15.57	15.88	15.47	15.72	15.72	2,500
14 Feb 2023	15.92	15.95	15.45	15.45	15.45	29,200
13 Feb 2023	15.95	15.95	15.70	15.88	15.88	1,500
10 Feb 2023	15.95	15.95	15.68	15.95	15.95	5,000
09 Feb 2023	15.95	15.95	15.84	15.95	15.95	5,500
08 Feb 2023	15.90	15.95	15.85	15.91	15.91	6,900
07 Feb 2023	15.90	15.90	15.85	15.88	15.88	2,300
06 Feb 2023	15.78	15.90	15.78	15.90	15.90	1,400
03 Feb 2023	15.83	15.83	15.69	15.69	15.69	2,500
02 Feb 2023	15.89	15.90	15.72	15.72	15.72	4,100
01 Feb 2023	15.79	15.85	15.75	15.78	15.78	9,400
31 Jan 2023	15.90	15.90	15.75	15.75	15.75	1,200
30 Jan 2023	15.61	15.95	15.52	15.78	15.78	8,700
27 Jan 2023	15.75	15.81	15.63	15.63	15.63	3,800
26 Jan 2023	15.68	15.96	15.68	15.84	15.84	2,900
25 Jan 2023	15.95	15.95	15.68	15.68	15.68	12,500
24 Jan 2023	16.22	16.22	15.90	15.95	15.95	7,600
23 Jan 2023	16.15	16.23	16.14	16.22	16.22	5,600
20 Jan 2023	16.29	16.29	15.95	16.15	16.15	15,100
19 Jan 2023	16.18	16.27	15.98	16.27	16.27	16,700
18 Jan 2023	16.26	16.49	16.06	16.15	16.15	22,200
17 Jan 2023	16.25	16.28	16.02	16.26	16.26	3,600
13 Jan 2023	16.15	16.20	16.06	16.06	16.06	1,600
12 Jan 2023	16.12	16.14	16.02	16.02	16.02	1,000
11 Jan 2023	16.15	16.28	16.05	16.14	16.14	4,000
10 Jan 2023	16.01	16.23	16.00	16.16	16.16	31,200
09 Jan 2023	16.31	16.45	15.88	15.88	15.88	33,000
06 Jan 2023	15.95	16.40	15.95	16.32	16.32	12,100
05 Jan 2023	16.30	16.30	15.77	15.77	15.77	27,700
04 Jan 2023	16.33	16.33	15.99	15.99	15.99	7,000
03 Jan 2023	15.99	16.30	15.98	16.20	16.20	9,400
30 Dec 2022	16.29	16.35	16.00	16.05	16.05	9,300
29 Dec 2022	16.13	16.35	15.85	16.22	16.22	16,400
28 Dec 2022	16.62	16.62	15.90	15.93	15.93	8,700
27 Dec 2022	16.16	16.49	16.13	16.20	16.20	4,500
23 Dec 2022	16.43	16.43	15.90	16.06	16.06	2,600
22 Dec 2022	16.50	16.50	16.00	16.44	16.44	3,000
21 Dec 2022	16.60	16.61	15.92	16.37	16.37	9,100
20 Dec 2022	16.53	16.55	16.25	16.55	16.55	8,900
19 Dec 2022	16.60	16.60	16.35	16.46	16.46	8,200
16 Dec 2022	16.20	16.57	16.15	16.57	16.57	10,000
15 Dec 2022	16.12	16.20	16.01	16.20	16.20	18,300
14 Dec 2022	16.11	16.12	15.91	16.12	16.12	3,900
13 Dec 2022	16.21	16.21	15.60	16.16	16.16	12,800
12 Dec 2022	16.57	16.57	16.05	16.05	16.05	800
09 Dec 2022	16.49	16.49	16.02	16.29	16.29	1,900
08 Dec 2022	16.35	16.50	15.87	16.39	16.39	6,700
07 Dec 2022	16.51	16.51	16.05	16.24	16.24	3,300
06 Dec 2022	16.62	16.62	16.45	16.58	16.58	4,800
05 Dec 2022	16.70	16.70	16.29	16.55	16.55	2,200
02 Dec 2022	16.72	16.75	16.36	16.75	16.75	10,200
01 Dec 2022	16.65	16.73	16.42	16.73	16.73	24,300
30 Nov 2022	16.65	16.68	16.26	16.68	16.68	6,300
29 Nov 2022	16.65	16.67	16.56	16.67	16.67	2,400
28 Nov 2022	16.65	16.75	16.48	16.75	16.75	7,600
25 Nov 2022	16.63	16.63	16.63	16.63	16.63	300
23 Nov 2022	16.62	16.65	16.47	16.65	16.65	5,700
22 Nov 2022	16.65	16.66	16.43	16.66	16.66	6,200
21 Nov 2022	16.64	16.67	16.51	16.67	16.67	9,400
18 Nov 2022	16.52	16.75	16.49	16.75	16.75	14,700
17 Nov 2022	16.55	16.70	16.40	16.70	16.70	20,600
16 Nov 2022	16.62	16.62	16.40	16.48	16.48	12,100
15 Nov 2022	16.75	16.75	16.37	16.75	16.75	23,700
14 Nov 2022	15.91	16.91	15.91	16.70	16.70	25,900
11 Nov 2022	15.83	16.00	15.71	16.00	16.00	40,600
10 Nov 2022	15.81	15.81	15.62	15.75	15.75	3,400
09 Nov 2022	15.68	15.78	15.49	15.70	15.70	6,100
08 Nov 2022	15.94	15.94	15.53	15.79	15.79	28,300
07 Nov 2022	15.95	15.95	15.87	15.87	15.87	2,300
04 Nov 2022	15.80	15.90	15.72	15.90	15.90	2,400
03 Nov 2022	15.84	15.93	15.70	15.90	15.90	12,000
02 Nov 2022	15.72	15.88	15.72	15.85	15.85	6,900
01 Nov 2022	15.90	15.90	15.82	15.90	15.90	5,200
31 Oct 2022	15.79	15.88	15.79	15.84	15.84	6,000
28 Oct 2022	15.60	15.89	15.59	15.79	15.79	10,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,594.94+8.01(+0.07%)

NZD/USD0.6259+0.0035(+0.56%)

ALL ORDS7,148.60-52.10(-0.72%)

OIL69.41-1.49(-2.10%)

GOLD1,998.70+49.10(+2.52%)

ECB Bancorp, Inc. (ECBK)

NZX 50
11,594.94
+8.01(+0.07%)

NZD/USD
0.6259
+0.0035(+0.56%)

ALL ORDS
7,148.60
-52.10(-0.72%)

OIL
69.41
-1.49(-2.10%)

GOLD
1,998.70
+49.10(+2.52%)