ECB BANCORP Historical Stock Price

Below is the stock price history for Ecb Bancorp ECBE. Data is recorded each day for the historical open, high, low, close and volume. The Ecb Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ecb Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2013-03-28 14.67 14.67 14.42 14.43 1,056
2013-03-27 14.68 14.80 14.68 14.80 156
2013-03-26 14.72 14.72 14.72 14.72 100
2013-03-25 14.87 14.87 14.87 14.87 100
2013-03-21 14.73 14.73 14.70 14.70 150
2013-03-15 14.95 14.95 14.90 14.90 200
2013-03-14 14.85 14.85 14.76 14.77 207
2013-03-12 14.85 15.00 14.85 15.00 728
2013-03-11 14.75 14.80 14.70 14.75 400
2013-03-08 14.86 14.86 14.71 14.75 1,200
2013-03-07 14.65 14.65 14.65 14.65 32
2013-03-05 14.60 14.60 14.60 14.60 9
2013-03-04 14.74 14.74 14.70 14.70 83
2013-02-28 14.92 14.92 14.68 14.68 422
2013-02-27 14.93 14.93 14.88 14.88 137
2013-02-26 14.92 14.92 14.92 14.92 100
2013-02-21 14.85 14.87 14.80 14.80 883
2013-02-20 14.96 14.96 14.96 14.96 310
2013-02-19 14.94 14.94 14.92 14.92 248
2013-02-15 14.76 14.76 14.76 14.76 100
2013-02-14 14.81 14.81 14.81 14.81 100
2013-02-13 14.85 14.86 14.82 14.83 508
2013-02-11 14.85 15.00 14.85 14.90 586
2013-02-08 14.90 14.99 14.90 14.99 939
2013-02-07 14.85 15.00 14.85 14.90 636
2013-02-06 14.94 14.94 14.89 14.89 600
2013-02-04 14.85 14.85 14.85 14.85 100
2013-02-01 15.00 15.00 14.90 14.90 300
2013-01-31 14.91 14.96 14.91 14.96 200
2013-01-30 15.01 15.01 14.95 14.95 125

» More Ecb Bancorp Stock Price History

To see other companies like Ecb Bancorp (ECBE), view our stock market today for news, and other data.