Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ECB Bancorp Inc (ECBK)
ECB Bancorp Inc (ECBK) Historical

ECBK ECB Bancorp Inc

13.58

0.38 (2.88%)

After Hours

Last Updated: 16:30:00

Delayed by 15 minutes

ECBK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	13.15	0.24	1.86%	13.00	13.18	12.9514	6,431
Jul 19 2024	12.91	0.01	0.08%	12.8878	13.00	12.8878	2,845
Jul 18 2024	12.90	-0.25	-1.90%	12.95	13.10	12.90	5,447
Jul 17 2024	13.15	0.11	0.82%	13.20	13.20	13.10	3,343
Jul 16 2024	13.0434	0.20	1.54%	12.88	13.125	12.825	31,423
Jul 15 2024	12.845	0.02	0.12%	12.85	13.00	12.845	12,720
Jul 12 2024	12.83	0.23	1.83%	12.62	12.88	12.60	13,821
Jul 11 2024	12.60	0.10	0.80%	12.50	12.63	12.50	8,244
Jul 10 2024	12.50	-0.12	-0.95%	12.53	12.60	12.50	1,787
Jul 09 2024	12.62	0.00	0.00%	12.59	12.63	12.59	86
Jul 08 2024	12.62	0.02	0.16%	12.60	12.62	12.50	1,120
Jul 05 2024	12.60	0.12	0.96%	12.5801	12.63	12.575	3,454
Jul 03 2024	12.48	-0.07	-0.56%	12.58	12.65	12.48	1,971
Jul 02 2024	12.55	-0.05	-0.40%	12.51	12.6499	12.43	2,575
Jul 01 2024	12.60	0.12	0.96%	12.50	12.65	12.50	1,789
Jun 28 2024	12.48	-0.10	-0.79%	12.50	12.5234	12.3817	3,163
Jun 27 2024	12.58	0.08	0.64%	12.58	12.58	12.55	1,812
Jun 26 2024	12.50	0.00	0.00%	12.50	12.58	12.50	3,437
Jun 25 2024	12.50	-0.08	-0.64%	12.5371	12.5799	12.50	3,171
Jun 24 2024	12.58	0.22	1.78%	12.4838	12.60	12.46	4,564
Jun 21 2024	12.36	-0.22	-1.75%	12.57	12.5999	12.36	7,345
Jun 20 2024	12.58	0.19	1.53%	12.39	12.58	12.39	1,917
Jun 18 2024	12.39	-0.24	-1.90%	12.63	12.63	12.37	2,446
Jun 17 2024	12.63	0.20	1.61%	12.48	12.63	12.37	1,161
Jun 14 2024	12.43	-0.20	-1.58%	12.53	12.53	12.36	1,079
Jun 13 2024	12.63	0.13	1.04%	12.495	12.63	12.37	3,308
Jun 12 2024	12.50	0.15	1.21%	12.40	12.59	12.35	4,983
Jun 11 2024	12.35	0.08	0.65%	12.395	12.42	12.25	3,568
Jun 10 2024	12.27	-0.10	-0.81%	12.26	12.62	12.25	1,532
Jun 07 2024	12.37	0.02	0.16%	12.37	12.37	12.37	582
Jun 06 2024	12.35	0.01	0.08%	12.34	12.35	12.15	4,002
Jun 05 2024	12.34	-0.01	-0.08%	12.35	12.35	12.20	760
Jun 04 2024	12.35	0.00	0.00%	12.38	12.38	12.16	2,221
Jun 03 2024	12.35	0.35	2.92%	12.18	12.38	12.05	7,177
May 31 2024	12.00	-0.06	-0.50%	12.1825	12.30	12.00	4,278
May 30 2024	12.06	-0.19	-1.55%	12.22	12.30	11.95	13,650
May 29 2024	12.25	0.12	0.99%	12.24	12.25	12.01	9,054
May 28 2024	12.13	-0.08	-0.66%	12.29	12.325	12.08	11,173
May 24 2024	12.21	-0.19	-1.53%	12.50	12.50	12.20	1,347
May 23 2024	12.40	-0.20	-1.59%	12.50	12.50	12.35	9,984
May 22 2024	12.5999	0.05	0.43%	12.50	12.5999	12.40	4,408
May 21 2024	12.5461	0.00	0.00%	12.60	12.60	12.5461	196
May 20 2024	12.5461	0.03	0.21%	12.64	12.64	12.42	1,391
May 17 2024	12.52	-0.07	-0.52%	12.57	12.595	12.52	1,331
May 16 2024	12.585	0.01	0.11%	12.51	12.68	12.3391	5,119
May 15 2024	12.571	0.35	2.87%	12.27	12.60	12.2528	5,586
May 14 2024	12.22	-0.05	-0.41%	12.22	12.22	12.00	6,056
May 13 2024	12.2699	0.35	2.97%	11.93	12.29	11.76	18,178
May 10 2024	11.9164	-0.02	-0.20%	11.75	11.99	11.60	10,000
May 09 2024	11.9405	0.37	3.20%	11.61	11.9499	11.61	2,086
May 08 2024	11.57	-0.31	-2.61%	11.57	11.58	11.57	416
May 07 2024	11.88	0.30	2.59%	11.6001	11.94	11.6001	6,460
May 06 2024	11.58	0.13	1.14%	11.60	11.86	11.49	7,882
May 03 2024	11.45	-0.16	-1.38%	11.66	11.6601	11.45	3,473
May 02 2024	11.61	0.08	0.74%	11.60	11.79	11.60	4,499
May 01 2024	11.525	-0.08	-0.65%	11.4001	11.55	11.39	17,570
Apr 30 2024	11.60	-0.74	-5.98%	12.38	12.56	11.39	18,959
Apr 29 2024	12.3379	0.07	0.55%	12.3287	12.3404	12.25	2,010
Apr 26 2024	12.27	0.00	0.00%	12.22	12.27	12.22	49
Apr 25 2024	12.27	-0.19	-1.52%	12.40	12.40	12.27	1,754
Apr 24 2024	12.46	-0.04	-0.32%	12.65	12.65	12.28	903

D1000 Varejo Farma Parti... ON

Pernod Ricard (PK)

Nuveen Diversified Divid...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions