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
0.22 (1.53%)
Feb 24 2025 - Closed
Delayed by 15 minutes

ECBK Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2025 14.64 0.22 1.53% 14.445 14.65 14.40 9,447
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% 14.3773 14.445 14.30 5,883
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% 14.34 14.34 14.15 3,577
Feb 14 2025 14.25 -0.09 -0.63% 14.1961 14.25 14.15 1,294
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% 13.84 14.20 13.84 4,391
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% 13.95 14.18 13.95 3,044
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% 13.69 13.69 13.69 594
Jan 31 2025 13.47 -0.19 -1.39% 13.54 13.79 13.33 2,575
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% 14.095 14.095 13.61 4,454
Jan 08 2025 13.63 -0.75 -5.22% 14.40 14.41 13.63 5,680
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% 14.77 14.77 14.62 1,077
Jan 03 2025 14.90 -0.09 -0.60% 14.99 14.99 14.67 7,251
Jan 02 2025 14.99 0.15 1.01% 14.80 14.99 14.80 856
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% 15.0524 15.0524 14.88 3,773
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% 15.09 15.18 15.05 7,225
Dec 20 2024 15.05 0.13 0.87% 15.00 15.05 14.93 7,560
Dec 19 2024 14.92 0.25 1.70% 15.00 15.00 14.815 3,422
Dec 18 2024 14.67 -0.41 -2.72% 15.0066 15.0066 14.67 7,128
Dec 17 2024 15.08 -0.29 -1.89% 15.03 15.2539 14.875 8,221
Dec 16 2024 15.37 0.14 0.92% 15.03 15.37 15.03 2,632
Dec 13 2024 15.23 0.18 1.20% 15.07 15.36 15.07 6,278
Dec 12 2024 15.05 -0.03 -0.20% 15.21 15.21 15.05 3,290
Dec 11 2024 15.08 0.03 0.20% 15.30 15.3958 14.98 5,644
Dec 10 2024 15.05 -0.30 -1.95% 15.35 15.35 15.05 6,328
Dec 09 2024 15.35 -0.05 -0.32% 15.20 15.48 15.19 18,130
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% 15.065 15.3676 15.065 5,260
Dec 03 2024 14.97 -0.13 -0.86% 14.86 15.15 14.86 5,397
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% 14.86 15.00 14.81 1,420
Nov 27 2024 14.79 -0.11 -0.74% 15.02 15.02 14.79 4,485

Your Recent History

Delayed Upgrade Clock