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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	10.96	11.10	10.90	10.98	10.98	15,000
28 Sept 2023	11.12	11.12	10.98	10.98	10.98	5,100
27 Sept 2023	11.36	11.36	11.15	11.15	11.15	13,700
26 Sept 2023	11.77	11.77	11.37	11.37	11.37	21,200
25 Sept 2023	11.73	11.73	11.53	11.53	11.53	5,200
22 Sept 2023	11.69	11.70	11.57	11.57	11.57	4,300
21 Sept 2023	11.85	11.92	11.57	11.59	11.59	9,100
20 Sept 2023	12.04	12.04	11.85	11.85	11.85	4,500
19 Sept 2023	12.02	12.02	12.02	12.02	12.02	200
18 Sept 2023	12.04	12.04	12.04	12.04	12.04	200
15 Sept 2023	11.97	12.09	11.95	12.09	12.09	6,500
14 Sept 2023	11.68	11.97	11.58	11.96	11.96	4,100
13 Sept 2023	11.60	11.85	11.57	11.60	11.60	7,700
12 Sept 2023	11.71	12.05	11.58	11.58	11.58	12,600
11 Sept 2023	12.03	12.08	11.64	11.64	11.64	5,100
08 Sept 2023	11.56	11.80	11.56	11.80	11.80	3,800
07 Sept 2023	11.61	11.89	11.61	11.71	11.71	5,400
06 Sept 2023	11.90	11.90	11.65	11.65	11.65	22,600
05 Sept 2023	12.00	12.01	11.88	11.90	11.90	8,300
01 Sept 2023	12.20	12.22	12.00	12.00	12.00	5,800
31 Aug 2023	12.38	12.38	12.26	12.26	12.26	6,500
30 Aug 2023	12.39	12.40	12.26	12.26	12.26	6,300
29 Aug 2023	12.34	12.46	12.34	12.46	12.46	2,500
28 Aug 2023	12.07	12.49	12.07	12.40	12.40	23,800
25 Aug 2023	12.17	12.31	12.14	12.29	12.29	6,300
24 Aug 2023	12.00	12.17	11.98	12.17	12.17	2,500
23 Aug 2023	11.95	12.19	11.83	12.00	12.00	5,000
22 Aug 2023	11.99	11.99	11.90	11.98	11.98	2,700
21 Aug 2023	11.82	12.09	11.82	11.84	11.84	18,100
18 Aug 2023	11.95	12.11	11.79	11.84	11.84	6,900
17 Aug 2023	12.02	12.02	11.75	11.78	11.78	16,200
16 Aug 2023	12.11	12.37	11.92	12.15	12.15	72,000
15 Aug 2023	12.14	12.27	11.79	12.01	12.01	20,400
14 Aug 2023	12.32	12.34	12.11	12.31	12.31	27,700
11 Aug 2023	12.52	12.65	12.41	12.41	12.41	12,200
10 Aug 2023	12.35	12.60	12.35	12.49	12.49	9,100
09 Aug 2023	12.27	12.47	12.27	12.35	12.35	1,900
08 Aug 2023	12.29	12.66	12.16	12.17	12.17	25,800
07 Aug 2023	12.50	12.50	12.35	12.35	12.35	14,600
04 Aug 2023	12.89	12.89	12.12	12.44	12.44	62,000
03 Aug 2023	12.75	13.11	12.69	12.78	12.78	15,800
02 Aug 2023	12.62	12.74	12.62	12.69	12.69	4,200
01 Aug 2023	12.80	12.96	12.72	12.72	12.72	3,200
31 Jul 2023	12.85	12.87	12.57	12.76	12.76	15,200
28 Jul 2023	12.50	13.00	12.45	12.86	12.86	87,400
27 Jul 2023	12.71	12.98	12.35	12.56	12.56	46,300
26 Jul 2023	12.70	12.90	12.60	12.87	12.87	30,200
25 Jul 2023	12.84	12.87	12.58	12.67	12.67	15,300
24 Jul 2023	12.98	13.34	12.84	12.84	12.84	3,800
21 Jul 2023	12.96	13.08	12.85	12.97	12.97	7,600
20 Jul 2023	13.16	13.40	12.95	12.96	12.96	15,800
19 Jul 2023	13.00	13.33	12.96	13.07	13.07	28,800
18 Jul 2023	12.99	13.00	12.80	13.00	13.00	16,500
17 Jul 2023	12.85	13.00	12.85	13.00	13.00	15,700
14 Jul 2023	12.88	12.92	12.81	12.83	12.83	11,200
13 Jul 2023	12.90	12.92	12.89	12.90	12.90	8,900
12 Jul 2023	12.95	12.95	12.82	12.85	12.85	28,300
11 Jul 2023	13.00	13.00	12.84	12.92	12.92	16,200
10 Jul 2023	13.05	13.15	12.96	12.96	12.96	18,900
07 Jul 2023	13.00	13.09	12.96	13.09	13.09	3,500
06 Jul 2023	13.05	13.09	13.05	13.09	13.09	700
05 Jul 2023	13.20	13.20	13.01	13.05	13.05	6,400
03 Jul 2023	13.10	13.32	13.06	13.32	13.32	1,600
30 Jun 2023	12.96	13.08	12.96	13.08	13.08	1,800
29 Jun 2023	12.93	13.20	12.93	13.08	13.08	2,100
28 Jun 2023	12.93	12.93	12.91	12.91	12.91	1,300
27 Jun 2023	13.11	13.11	12.89	12.89	12.89	1,400
26 Jun 2023	13.00	13.09	12.80	12.87	12.87	12,700
23 Jun 2023	13.00	13.00	13.00	13.00	13.00	1,400
22 Jun 2023	12.72	13.00	12.72	12.95	12.95	2,400
21 Jun 2023	13.08	13.09	13.01	13.04	13.04	8,600
20 Jun 2023	13.04	13.10	12.93	13.05	13.05	8,500
16 Jun 2023	13.03	13.10	12.96	13.10	13.10	16,700
15 Jun 2023	13.14	13.14	13.06	13.10	13.10	10,300
14 Jun 2023	13.12	13.19	13.11	13.19	13.19	17,600
13 Jun 2023	13.21	13.28	13.07	13.07	13.07	20,200
12 Jun 2023	13.45	13.45	13.16	13.24	13.24	3,700
09 Jun 2023	13.36	13.43	13.14	13.26	13.26	6,000
08 Jun 2023	13.21	13.48	13.21	13.43	13.43	1,400
07 Jun 2023	13.36	13.46	13.32	13.32	13.32	1,800
06 Jun 2023	12.84	13.15	12.77	13.13	13.13	4,200
05 Jun 2023	12.90	12.90	12.37	12.69	12.69	26,800
02 Jun 2023	12.55	13.12	12.12	12.90	12.90	28,600
01 Jun 2023	12.19	12.51	12.19	12.50	12.50	24,000
31 May 2023	12.14	12.24	12.07	12.07	12.07	14,800
30 May 2023	11.94	12.15	11.93	12.03	12.03	16,700
26 May 2023	11.38	12.00	11.38	11.95	11.95	24,900
25 May 2023	11.48	11.54	11.32	11.32	11.32	7,100
24 May 2023	11.15	11.56	11.06	11.40	11.40	26,700
23 May 2023	10.98	11.36	10.98	11.15	11.15	39,000
22 May 2023	11.01	11.35	10.88	10.99	10.99	16,400
19 May 2023	10.98	11.00	10.85	10.88	10.88	88,300
18 May 2023	11.10	11.10	10.93	10.96	10.96	69,900
17 May 2023	11.00	11.17	10.90	11.00	11.00	37,300
16 May 2023	11.09	11.14	10.83	10.83	10.83	16,800
15 May 2023	10.91	11.10	10.91	10.99	10.99	24,300
12 May 2023	11.06	11.06	10.69	10.77	10.77	17,800
11 May 2023	10.67	10.88	10.41	10.66	10.66	10,200
10 May 2023	10.90	11.08	10.71	11.04	11.04	16,600
09 May 2023	11.14	11.14	10.95	11.00	11.00	3,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

ECB Bancorp, Inc. (ECBK)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)