New Zealand markets close in 2 hours 29 minutes

ECB Bancorp, Inc. (ECBK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
16.39+0.15 (+0.92%)
At close: 04:00PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202216.3516.4715.8716.3916.396,712
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
27 Oct 202215.7315.8515.5115.5915.597,800
26 Oct 202215.6815.6815.4315.5915.593,700
25 Oct 202215.7815.8815.6815.6815.686,000
24 Oct 202215.5515.8815.4815.7915.794,500
21 Oct 202215.6015.6015.2315.3015.308,400
20 Oct 202215.5815.5815.1215.5615.569,600
19 Oct 202215.8315.9715.4015.5915.5936,700
18 Oct 202215.7815.8415.6215.7815.786,000
17 Oct 202215.8715.8815.5615.8115.8112,100
14 Oct 202215.7115.9815.6515.7915.7910,800
13 Oct 202215.0015.6814.9415.6015.6020,700
12 Oct 202215.0515.1114.6815.0415.0413,200
11 Oct 202214.9015.0714.8715.0015.0017,900
10 Oct 202214.9114.9914.8814.9814.9810,000
07 Oct 202214.6714.9014.6714.9014.9012,100
06 Oct 202214.6514.6614.5414.6514.6515,500
05 Oct 202214.5014.6714.3214.6014.6039,100
04 Oct 202214.4514.5014.4314.4914.4915,400
03 Oct 202214.4514.4514.3414.4514.4515,100
30 Sept 202214.3514.5014.3014.3914.3931,600
29 Sept 202214.3214.3514.1514.3514.3516,900
28 Sept 202214.0914.3514.0414.3014.3037,100
27 Sept 202214.2814.3514.0914.2014.2047,600
26 Sept 202214.4514.4614.3014.3514.3517,000
23 Sept 202214.4314.5214.4014.4714.4727,500
22 Sept 202214.3214.4814.2814.4714.4714,000
21 Sept 202214.5014.5914.2814.3214.3236,300
20 Sept 202214.4014.6214.3114.6114.6196,600
19 Sept 202214.3514.5714.1914.5314.53142,400
16 Sept 202214.2814.5314.0614.5214.52510,400
15 Sept 202214.2914.4914.2014.4014.40124,900
14 Sept 202214.2414.3814.1814.3814.38202,200
13 Sept 202214.1514.2514.1114.2214.2266,600
12 Sept 202214.2414.2414.1514.2014.2028,500
09 Sept 202214.2414.2414.1914.2014.2023,100
08 Sept 202214.1314.2414.1314.2014.2019,000
07 Sept 202214.1914.2414.1014.2414.2461,100
06 Sept 202214.1314.1914.0814.1914.19115,300
02 Sept 202214.0814.1414.0714.1314.1335,600
01 Sept 202214.0114.1514.0114.1514.1549,500
31 Aug 202214.1114.1614.0414.0414.0443,000
30 Aug 202214.1714.1714.0114.0114.0127,500
29 Aug 202214.0214.0714.0214.0514.0519,500
26 Aug 202214.1114.1914.0514.0614.0636,800
25 Aug 202214.1514.1714.1314.1714.1719,500
24 Aug 202214.1214.1814.1014.1614.1623,100
23 Aug 202214.1814.1814.0914.1414.1430,200
22 Aug 202214.3514.3514.0814.1214.1228,300
19 Aug 202214.1414.1914.1014.1314.1362,800
18 Aug 202214.1414.1914.0614.1914.1949,200
17 Aug 202214.0114.1514.0014.1414.1478,400
16 Aug 202213.9714.0813.9614.0614.0675,900
15 Aug 202214.0414.0714.0114.0714.0725,900
12 Aug 202214.0014.0513.9314.0414.04103,500
11 Aug 202214.0014.0213.9514.0014.00106,600
10 Aug 202213.9914.0313.9514.0014.0059,700
09 Aug 202213.9914.0213.9713.9813.9848,200
08 Aug 202214.0014.0313.9113.9913.99154,400
05 Aug 202214.1614.1913.9614.0214.0273,300
04 Aug 202214.0214.1914.0014.1314.13101,100
03 Aug 202214.0214.0213.9514.0214.02145,500
02 Aug 202213.9314.0213.8514.0114.0188,800
01 Aug 202213.9714.0813.9013.9313.93245,800
29 Jul 202214.3014.3513.9113.9813.98725,100
28 Jul 202213.8614.2513.8214.0914.091,934,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.