The Community Fin Cp (NQ: TCFC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2017 | 29.10 | 30.64 | 28.43 | 29.13 | 3,745 | +0.05(+0.16%) |
| Feb 27, 2017 | 29.10 | 29.10 | 28.02 | 29.08 | 3,086 | -0.02(-0.06%) |
| Feb 24, 2017 | 28.88 | 29.10 | 28.88 | 29.10 | 833 | +1.13(+4.03%) |
| Feb 23, 2017 | 28.06 | 28.06 | 27.97 | 27.97 | 521 | -0.18(-0.64%) |
| Feb 22, 2017 | 29.10 | 29.10 | 28.65 | 28.16 | 4,380 | -0.79(-2.74%) |
| Feb 21, 2017 | 27.97 | 29.10 | 27.97 | 28.95 | 4,013 | +0.20(+0.70%) |
| Feb 17, 2017 | 28.75 | 28.75 | 28.75 | 0 | -0.06(-0.20%) | |
| Feb 16, 2017 | 28.50 | 28.80 | 28.50 | 28.80 | 1,191 | +0.74(+2.64%) |
| Feb 15, 2017 | 28.29 | 28.29 | 28.06 | 28.06 | 1,122 | -0.03(-0.12%) |
| Feb 14, 2017 | 28.65 | 29.10 | 28.10 | 28.10 | 1,036 | +0.12(+0.44%) |
| Feb 13, 2017 | 26.85 | 27.97 | 26.85 | 27.97 | 2,251 | +0.73(+2.66%) |
| Feb 10, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 195 | -0.00(-0.02%) |
| Feb 09, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 257 | +0.17(+0.63%) |
| Feb 08, 2017 | 27.17 | 27.17 | 26.64 | 27.08 | 658 | +0.23(+0.87%) |
| Feb 06, 2017 | 26.85 | 26.85 | 26.85 | 46 | +0.21(+0.78%) | |
| Feb 03, 2017 | 27.96 | 27.96 | 26.64 | 26.64 | 414 | -0.43(-1.60%) |
| Feb 02, 2017 | 26.65 | 27.96 | 26.64 | 27.07 | 6,159 | +0.43(+1.63%) |
| Jan 31, 2017 | 26.64 | 26.64 | 26.64 | 97 | +0.65(+2.50%) | |
| Jan 30, 2017 | 26.00 | 26.00 | 25.94 | 25.99 | 899 | -0.82(-3.06%) |
| Jan 26, 2017 | 26.81 | 26.81 | 26.81 | 24 | -0.13(-0.49%) | |
| Jan 25, 2017 | 26.94 | 26.94 | 26.94 | 26.94 | 284 | -0.13(-0.48%) |
| Jan 23, 2017 | 27.07 | 27.07 | 27.07 | 39 | +0.12(+0.44%) | |
| Jan 19, 2017 | 26.95 | 26.95 | 26.95 | 49 | +0.08(+0.28%) | |
| Jan 17, 2017 | 26.88 | 26.88 | 26.88 | 0 | -0.19(-0.71%) | |
| Jan 13, 2017 | 27.07 | 27.07 | 27.07 | 0 | +0.95(+3.63%) | |
| Jan 12, 2017 | 26.74 | 26.74 | 26.12 | 26.12 | 498 | -0.69(-2.57%) |
| Jan 11, 2017 | 26.16 | 27.07 | 26.16 | 26.81 | 2,419 | +0.64(+2.46%) |
| Jan 09, 2017 | 26.17 | 26.17 | 26.17 | 7 | +0.00(+0.00%) | |
| Jan 06, 2017 | 24.51 | 26.17 | 24.51 | 26.17 | 670 | +0.54(+2.11%) |
| Jan 04, 2017 | 25.63 | 25.63 | 25.63 | 0 | -0.16(-0.63%) | |
| Jan 03, 2017 | 24.68 | 25.79 | 24.55 | 25.79 | 1,479 | -0.29(-1.11%) |
| Dec 30, 2016 | 26.08 | 26.08 | 26.08 | 0 | +1.80(+7.41%) | |
| Dec 29, 2016 | 25.68 | 25.69 | 24.28 | 24.28 | 4,797 | -1.15(-4.54%) |
| Dec 28, 2016 | 24.78 | 26.08 | 24.74 | 25.44 | 2,344 | -0.63(-2.40%) |
| Dec 27, 2016 | 26.09 | 26.09 | 26.06 | 26.06 | 813 | -0.02(-0.07%) |
| Dec 21, 2016 | 26.08 | 26.08 | 26.08 | 0 | +0.00(+0.00%) | |
| Dec 19, 2016 | 26.08 | 26.08 | 26.08 | 11 | +1.30(+5.26%) | |
| Dec 16, 2016 | 26.06 | 26.06 | 24.78 | 24.78 | 473 | -1.08(-4.17%) |
| Dec 15, 2016 | 26.08 | 26.08 | 25.85 | 25.85 | 521 | +1.54(+6.32%) |
| Dec 14, 2016 | 25.63 | 25.85 | 24.32 | 24.32 | 6,607 | -1.31(-5.12%) |
| Dec 13, 2016 | 25.18 | 25.63 | 25.18 | 25.63 | 826 | +0.45(+1.77%) |
| Dec 12, 2016 | 25.25 | 25.25 | 25.18 | 25.18 | 558 | -0.72(-2.76%) |
| Dec 09, 2016 | 26.04 | 26.08 | 25.90 | 25.90 | 465 | -1.08(-4.00%) |
| Dec 07, 2016 | 26.98 | 26.98 | 26.98 | 0 | +1.53(+6.01%) | |
| Dec 06, 2016 | 26.94 | 26.98 | 24.32 | 25.45 | 2,097 | -0.33(-1.29%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.