New Zealand markets closed

ECB Bancorp, Inc. (ECBK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.98-0.00 (-0.02%)
At close: 03:58PM EDT
11.00 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202310.9611.1010.9010.9810.9815,000
28 Sept 202311.1211.1210.9810.9810.985,100
27 Sept 202311.3611.3611.1511.1511.1513,700
26 Sept 202311.7711.7711.3711.3711.3721,200
25 Sept 202311.7311.7311.5311.5311.535,200
22 Sept 202311.6911.7011.5711.5711.574,300
21 Sept 202311.8511.9211.5711.5911.599,100
20 Sept 202312.0412.0411.8511.8511.854,500
19 Sept 202312.0212.0212.0212.0212.02200
18 Sept 202312.0412.0412.0412.0412.04200
15 Sept 202311.9712.0911.9512.0912.096,500
14 Sept 202311.6811.9711.5811.9611.964,100
13 Sept 202311.6011.8511.5711.6011.607,700
12 Sept 202311.7112.0511.5811.5811.5812,600
11 Sept 202312.0312.0811.6411.6411.645,100
08 Sept 202311.5611.8011.5611.8011.803,800
07 Sept 202311.6111.8911.6111.7111.715,400
06 Sept 202311.9011.9011.6511.6511.6522,600
05 Sept 202312.0012.0111.8811.9011.908,300
01 Sept 202312.2012.2212.0012.0012.005,800
31 Aug 202312.3812.3812.2612.2612.266,500
30 Aug 202312.3912.4012.2612.2612.266,300
29 Aug 202312.3412.4612.3412.4612.462,500
28 Aug 202312.0712.4912.0712.4012.4023,800
25 Aug 202312.1712.3112.1412.2912.296,300
24 Aug 202312.0012.1711.9812.1712.172,500
23 Aug 202311.9512.1911.8312.0012.005,000
22 Aug 202311.9911.9911.9011.9811.982,700
21 Aug 202311.8212.0911.8211.8411.8418,100
18 Aug 202311.9512.1111.7911.8411.846,900
17 Aug 202312.0212.0211.7511.7811.7816,200
16 Aug 202312.1112.3711.9212.1512.1572,000
15 Aug 202312.1412.2711.7912.0112.0120,400
14 Aug 202312.3212.3412.1112.3112.3127,700
11 Aug 202312.5212.6512.4112.4112.4112,200
10 Aug 202312.3512.6012.3512.4912.499,100
09 Aug 202312.2712.4712.2712.3512.351,900
08 Aug 202312.2912.6612.1612.1712.1725,800
07 Aug 202312.5012.5012.3512.3512.3514,600
04 Aug 202312.8912.8912.1212.4412.4462,000
03 Aug 202312.7513.1112.6912.7812.7815,800
02 Aug 202312.6212.7412.6212.6912.694,200
01 Aug 202312.8012.9612.7212.7212.723,200
31 Jul 202312.8512.8712.5712.7612.7615,200
28 Jul 202312.5013.0012.4512.8612.8687,400
27 Jul 202312.7112.9812.3512.5612.5646,300
26 Jul 202312.7012.9012.6012.8712.8730,200
25 Jul 202312.8412.8712.5812.6712.6715,300
24 Jul 202312.9813.3412.8412.8412.843,800
21 Jul 202312.9613.0812.8512.9712.977,600
20 Jul 202313.1613.4012.9512.9612.9615,800
19 Jul 202313.0013.3312.9613.0713.0728,800
18 Jul 202312.9913.0012.8013.0013.0016,500
17 Jul 202312.8513.0012.8513.0013.0015,700
14 Jul 202312.8812.9212.8112.8312.8311,200
13 Jul 202312.9012.9212.8912.9012.908,900
12 Jul 202312.9512.9512.8212.8512.8528,300
11 Jul 202313.0013.0012.8412.9212.9216,200
10 Jul 202313.0513.1512.9612.9612.9618,900
07 Jul 202313.0013.0912.9613.0913.093,500
06 Jul 202313.0513.0913.0513.0913.09700
05 Jul 202313.2013.2013.0113.0513.056,400
03 Jul 202313.1013.3213.0613.3213.321,600
30 Jun 202312.9613.0812.9613.0813.081,800
29 Jun 202312.9313.2012.9313.0813.082,100
28 Jun 202312.9312.9312.9112.9112.911,300
27 Jun 202313.1113.1112.8912.8912.891,400
26 Jun 202313.0013.0912.8012.8712.8712,700
23 Jun 202313.0013.0013.0013.0013.001,400
22 Jun 202312.7213.0012.7212.9512.952,400
21 Jun 202313.0813.0913.0113.0413.048,600
20 Jun 202313.0413.1012.9313.0513.058,500
16 Jun 202313.0313.1012.9613.1013.1016,700
15 Jun 202313.1413.1413.0613.1013.1010,300
14 Jun 202313.1213.1913.1113.1913.1917,600
13 Jun 202313.2113.2813.0713.0713.0720,200
12 Jun 202313.4513.4513.1613.2413.243,700
09 Jun 202313.3613.4313.1413.2613.266,000
08 Jun 202313.2113.4813.2113.4313.431,400
07 Jun 202313.3613.4613.3213.3213.321,800
06 Jun 202312.8413.1512.7713.1313.134,200
05 Jun 202312.9012.9012.3712.6912.6926,800
02 Jun 202312.5513.1212.1212.9012.9028,600
01 Jun 202312.1912.5112.1912.5012.5024,000
31 May 202312.1412.2412.0712.0712.0714,800
30 May 202311.9412.1511.9312.0312.0316,700
26 May 202311.3812.0011.3811.9511.9524,900
25 May 202311.4811.5411.3211.3211.327,100
24 May 202311.1511.5611.0611.4011.4026,700
23 May 202310.9811.3610.9811.1511.1539,000
22 May 202311.0111.3510.8810.9910.9916,400
19 May 202310.9811.0010.8510.8810.8888,300
18 May 202311.1011.1010.9310.9610.9669,900
17 May 202311.0011.1710.9011.0011.0037,300
16 May 202311.0911.1410.8310.8310.8316,800
15 May 202310.9111.1010.9110.9910.9924,300
12 May 202311.0611.0610.6910.7710.7717,800
11 May 202310.6710.8810.4110.6610.6610,200
10 May 202310.9011.0810.7111.0411.0416,600
09 May 202311.1411.1410.9511.0011.003,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...