ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ECBK ECB Bancorp Inc

14.64
0.00 (0.00%)
Pre Market
Last Updated: 04:05:10
Delayed by 15 minutes

ECBK Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 14.64 0.22 1.53% 14.42 14.65 14.40 9,511
Feb 21 2025 14.42 0.01 0.07% 14.32 14.463 14.15 4,089
Feb 20 2025 14.41 0.10 0.70% 14.26 14.445 14.26 5,953
Feb 19 2025 14.31 0.16 1.13% 14.15 14.40 14.11 5,628
Feb 18 2025 14.15 -0.10 -0.70% 14.30 14.34 14.15 3,689
Feb 14 2025 14.25 -0.09 -0.63% 14.20 14.25 14.15 1,303
Feb 13 2025 14.34 0.33 2.36% 14.11 14.34 14.06 13,315
Feb 12 2025 14.01 -0.12 -0.81% 14.01 14.20 13.84 4,597
Feb 11 2025 14.125 -0.08 -0.53% 14.19 14.19 13.9214 2,915
Feb 10 2025 14.20 0.02 0.16% 14.05 14.20 14.05 2,842
Feb 07 2025 14.1775 -0.01 -0.09% 14.11 14.18 13.95 3,367
Feb 06 2025 14.19 0.21 1.50% 14.08 14.19 14.00 11,388
Feb 05 2025 13.98 0.13 0.93% 13.70 14.035 13.70 6,537
Feb 04 2025 13.8512 0.16 1.18% 13.74 13.95 13.67 5,217
Feb 03 2025 13.69 0.22 1.63% 13.35 13.69 13.35 755
Jan 31 2025 13.47 -0.19 -1.39% 13.78 13.79 13.33 2,371
Jan 30 2025 13.66 -0.03 -0.22% 13.56 13.66 13.4407 1,305
Jan 29 2025 13.69 0.53 4.03% 13.27 13.69 12.56 43,825
Jan 28 2025 13.16 0.03 0.23% 13.13 13.525 13.10 32,040
Jan 27 2025 13.13 -0.97 -6.88% 13.98 14.10 13.13 8,751
Jan 24 2025 14.10 -0.21 -1.47% 13.80 14.10 13.65 12,027
Jan 23 2025 14.31 0.00 0.00% 14.31 14.31 14.31 0
Jan 22 2025 14.31 -0.43 -2.92% 14.76 14.76 14.31 3,749
Jan 21 2025 14.74 0.25 1.73% 14.58 14.74 14.10 3,407
Jan 17 2025 14.49 0.14 0.98% 14.11 14.49 14.01 2,466
Jan 16 2025 14.35 -0.04 -0.28% 14.07 14.39 13.69 1,840
Jan 15 2025 14.39 1.33 10.18% 13.13 14.39 13.13 10,785
Jan 14 2025 13.06 -0.44 -3.26% 13.51 13.51 13.06 9,152
Jan 13 2025 13.50 -0.11 -0.81% 13.72 13.81 13.50 6,946
Jan 10 2025 13.61 -0.02 -0.15% 13.60 14.095 13.60 5,262
Jan 08 2025 13.63 -0.75 -5.22% 14.25 14.41 13.63 5,682
Jan 07 2025 14.38 -0.28 -1.91% 14.79 14.79 14.365 7,192
Jan 06 2025 14.66 -0.24 -1.61% 14.72 14.77 14.62 1,279
Jan 03 2025 14.90 -0.09 -0.60% 15.00 15.00 14.67 7,773
Jan 02 2025 14.99 0.15 1.01% 14.90 14.99 14.80 862
Dec 31 2024 14.84 0.06 0.41% 15.03 15.19 14.84 2,114
Dec 30 2024 14.78 -0.12 -0.81% 14.87 15.16 14.78 3,310
Dec 27 2024 14.90 -0.02 -0.13% 14.93 15.0524 14.88 3,782
Dec 26 2024 14.92 -0.05 -0.33% 14.99 15.18 14.84 895
Dec 24 2024 14.97 -0.15 -0.99% 15.12 15.12 14.97 399
Dec 23 2024 15.12 0.07 0.47% 15.06 15.18 15.05 7,437
Dec 20 2024 15.05 0.13 0.87% 14.93 15.05 14.93 7,564
Dec 19 2024 14.92 0.25 1.70% 14.82 15.00 14.815 3,426
Dec 18 2024 14.67 -0.41 -2.72% 14.86 15.0066 14.67 7,529
Dec 17 2024 15.08 -0.29 -1.89% 15.36 15.36 14.875 8,224
Dec 16 2024 15.37 0.14 0.92% 15.18 15.37 15.03 2,776
Dec 13 2024 15.23 0.18 1.20% 15.02 15.36 15.02 6,343
Dec 12 2024 15.05 -0.03 -0.20% 15.08 15.21 15.05 3,296
Dec 11 2024 15.08 0.03 0.20% 15.29 15.3958 14.98 5,745
Dec 10 2024 15.05 -0.30 -1.95% 15.35 15.35 15.05 6,329
Dec 09 2024 15.35 -0.05 -0.32% 15.26 15.48 15.19 18,132
Dec 06 2024 15.40 -0.28 -1.79% 15.59 15.59 15.25 7,661
Dec 05 2024 15.68 0.31 2.03% 15.40 15.75 15.15 15,195
Dec 04 2024 15.3676 0.40 2.66% 14.99 15.3676 14.99 5,261
Dec 03 2024 14.97 -0.13 -0.86% 15.00 15.15 14.86 5,398
Dec 02 2024 15.10 0.11 0.73% 15.03 15.10 14.81 4,644
Nov 29 2024 14.99 0.20 1.35% 14.91 15.00 14.81 1,520
Nov 27 2024 14.79 -0.11 -0.74% 15.02 15.02 14.79 4,489

Your Recent History

Delayed Upgrade Clock