The Community Fin Cp (NQ: TCFC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 20.64 | 20.64 | 20.64 | 20.64 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 20.22 | 20.64 | 20.22 | 20.64 | 1,957 | +0.32(+1.56%) |
| Sep 28, 2016 | 20.60 | 21.00 | 20.33 | 20.33 | 9,374 | -0.27(-1.30%) |
| Sep 27, 2016 | 20.21 | 21.04 | 20.20 | 20.59 | 1,076 | -0.27(-1.29%) |
| Sep 26, 2016 | 20.24 | 20.86 | 20.24 | 20.86 | 48,977 | -0.04(-0.21%) |
| Sep 23, 2016 | 20.91 | 20.91 | 20.91 | 20.91 | 346 | -0.10(-0.47%) |
| Sep 22, 2016 | 21.03 | 21.03 | 21.01 | 21.01 | 423 | +0.86(+4.27%) |
| Sep 20, 2016 | 20.18 | 20.15 | 20.15 | 20.15 | 37 | -0.81(-3.85%) |
| Sep 19, 2016 | 21.04 | 21.04 | 20.95 | 20.95 | 779 | -0.51(-2.38%) |
| Sep 16, 2016 | 20.95 | 21.46 | 20.95 | 21.46 | 3,984 | +0.42(+2.00%) |
| Sep 15, 2016 | 21.04 | 21.04 | 21.04 | 21.04 | 178 | +0.90(+4.46%) |
| Sep 08, 2016 | 20.02 | 20.14 | 20.14 | 20.14 | 1 | +0.18(+0.88%) |
| Sep 01, 2016 | 20.42 | 19.97 | 19.97 | 19.97 | 1,786 | -0.40(-1.98%) |
| Aug 31, 2016 | 20.42 | 20.42 | 20.37 | 20.37 | 829 | +0.04(+0.22%) |
| Aug 26, 2016 | 20.33 | 20.33 | 20.33 | 20.33 | 111 | +0.27(+1.34%) |
| Aug 24, 2016 | 20.06 | 20.06 | 20.06 | 20.06 | 16 | +0.17(+0.86%) |
| Aug 22, 2016 | 20.15 | 19.89 | 19.89 | 19.89 | 7 | -0.62(-3.01%) |
| Aug 19, 2016 | 20.51 | 20.51 | 20.51 | 20.51 | 280 | +0.76(+3.85%) |
| Aug 18, 2016 | 19.74 | 19.79 | 19.70 | 19.75 | 2,195 | -0.20(-1.02%) |
| Aug 17, 2016 | 19.91 | 19.97 | 19.83 | 19.95 | 2,809 | -0.39(-1.94%) |
| Aug 15, 2016 | 19.88 | 20.34 | 20.34 | 20.34 | 14 | -0.03(-0.13%) |
| Aug 11, 2016 | 20.37 | 20.37 | 20.37 | 20.37 | 558 | -0.27(-1.30%) |
| Aug 10, 2016 | 20.60 | 20.64 | 20.60 | 20.64 | 349 | -0.04(-0.22%) |
| Aug 04, 2016 | 20.77 | 20.68 | 20.68 | 20.68 | 670 | -0.58(-2.74%) |
| Aug 03, 2016 | 21.27 | 21.27 | 21.27 | 21.27 | 240 | +1.12(+5.56%) |
| Aug 01, 2016 | 20.02 | 20.15 | 20.15 | 20.15 | 558 | +0.00(+0.00%) |
| Jul 28, 2016 | 19.79 | 20.15 | 20.15 | 20.15 | 53 | +0.10(+0.49%) |
| Jul 27, 2016 | 20.05 | 20.05 | 20.05 | 20.05 | 214 | +0.21(+1.08%) |
| Jul 26, 2016 | 19.83 | 19.83 | 19.83 | 19.83 | 2,009 | +0.03(+0.14%) |
| Jul 25, 2016 | 19.88 | 19.88 | 19.81 | 19.81 | 448 | +0.02(+0.09%) |
| Jul 22, 2016 | 19.90 | 19.90 | 19.79 | 19.79 | 318 | +0.07(+0.36%) |
| Jul 20, 2016 | 19.83 | 19.72 | 19.72 | 19.72 | 29 | +0.02(+0.09%) |
| Jul 19, 2016 | 19.70 | 19.70 | 19.69 | 19.70 | 30,652 | -0.19(-0.95%) |
| Jul 18, 2016 | 19.89 | 19.89 | 19.89 | 19.89 | 138 | -0.02(-0.09%) |
| Jul 12, 2016 | 20.08 | 19.91 | 19.91 | 19.91 | 8,822 | +0.21(+1.04%) |
| Jul 11, 2016 | 19.74 | 19.87 | 19.53 | 19.70 | 1,575 | -0.04(-0.23%) |
| Jul 07, 2016 | 19.72 | 19.74 | 19.74 | 19.74 | 1,005 | +0.01(+0.05%) |
| Jul 05, 2016 | 20.03 | 20.33 | 19.52 | 19.74 | 10,700 | -0.62(-3.04%) |
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.