The Community Fin Cp (NQ: TCFC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 19.94 | 19.94 | 19.21 | 19.37 | 3,651 | -0.67(-3.37%) |
| May 27, 2016 | 20.05 | 20.05 | 20.05 | 20.05 | 560 | +0.71(+3.67%) |
| May 26, 2016 | 19.55 | 19.55 | 19.19 | 19.34 | 1,653 | -0.44(-2.21%) |
| May 24, 2016 | 20.06 | 19.77 | 19.77 | 19.77 | 13,908 | +0.16(+0.82%) |
| May 23, 2016 | 19.08 | 19.61 | 19.03 | 19.61 | 3,873 | +0.58(+3.04%) |
| May 20, 2016 | 18.91 | 19.03 | 18.91 | 19.03 | 1,757 | -0.13(-0.70%) |
| May 17, 2016 | 18.70 | 19.17 | 19.17 | 19.17 | 76 | +0.45(+2.38%) |
| May 16, 2016 | 18.72 | 18.76 | 18.67 | 18.72 | 3,369 | -0.41(-2.14%) |
| May 13, 2016 | 19.13 | 19.24 | 18.93 | 19.13 | 4,846 | +0.30(+1.61%) |
| May 12, 2016 | 18.83 | 18.83 | 18.83 | 18.83 | 299 | -0.23(-1.22%) |
| May 11, 2016 | 18.72 | 19.19 | 18.72 | 19.06 | 2,299 | +0.34(+1.81%) |
| May 10, 2016 | 18.72 | 18.75 | 18.72 | 18.72 | 805 | -0.45(-2.33%) |
| May 06, 2016 | 19.17 | 19.17 | 19.17 | 19.17 | 87 | -0.18(-0.92%) |
| May 03, 2016 | 19.79 | 19.35 | 19.35 | 19.35 | 224 | -0.27(-1.36%) |
| May 02, 2016 | 19.61 | 19.79 | 19.61 | 19.61 | 1,036 | +0.18(+0.92%) |
| Apr 29, 2016 | 19.44 | 19.44 | 19.44 | 19.44 | 299 | +0.09(+0.46%) |
| Apr 28, 2016 | 19.35 | 19.35 | 19.35 | 19.35 | 224 | +0.18(+0.93%) |
| Apr 27, 2016 | 19.17 | 19.17 | 19.17 | 19.17 | 598 | +0.04(+0.23%) |
| Apr 26, 2016 | 18.60 | 19.15 | 18.60 | 19.12 | 1,801 | +0.71(+3.87%) |
| Apr 21, 2016 | 18.37 | 18.41 | 18.41 | 18.41 | 16 | -0.85(-4.40%) |
| Apr 20, 2016 | 18.72 | 19.48 | 18.72 | 19.26 | 10,709 | +0.27(+1.41%) |
| Apr 19, 2016 | 18.99 | 19.70 | 18.99 | 18.99 | 3,947 | -0.03(-0.14%) |
| Apr 18, 2016 | 19.02 | 19.02 | 19.02 | 19.02 | 300 | +0.03(+0.14%) |
| Apr 15, 2016 | 18.37 | 18.99 | 18.37 | 18.99 | 7,718 | +0.04(+0.23%) |
| Apr 11, 2016 | 18.95 | 18.95 | 18.95 | 18.95 | 141 | -0.19(-0.98%) |
| Apr 08, 2016 | 18.37 | 19.13 | 18.37 | 19.13 | 975 | +0.24(+1.27%) |
| Apr 07, 2016 | 19.61 | 19.61 | 18.53 | 18.89 | 1,367 | -0.84(-4.25%) |
| Apr 04, 2016 | 19.37 | 19.73 | 19.73 | 19.73 | 220 | +0.86(+4.56%) |
| Apr 01, 2016 | 18.87 | 18.87 | 18.87 | 18.87 | 117 | +0.01(+0.05%) |
| Mar 30, 2016 | 18.84 | 18.86 | 18.86 | 18.86 | 187 | +0.97(+5.41%) |
| Mar 29, 2016 | 17.77 | 17.89 | 17.77 | 17.89 | 481 | -0.74(-3.95%) |
| Mar 28, 2016 | 18.86 | 18.86 | 18.42 | 18.63 | 2,128 | -0.23(-1.22%) |
| Mar 22, 2016 | 18.86 | 18.86 | 18.86 | 18.86 | 338 | -0.49(-2.52%) |
| Mar 18, 2016 | 18.71 | 19.35 | 19.35 | 19.35 | 4,957 | +0.94(+5.10%) |
| Mar 16, 2016 | 18.54 | 18.41 | 18.41 | 18.41 | 92 | -0.02(-0.13%) |
| Mar 15, 2016 | 17.92 | 18.43 | 17.31 | 18.43 | 2,190 | +0.06(+0.34%) |
| Mar 09, 2016 | 18.37 | 18.37 | 18.37 | 18.37 | 16 | +0.62(+3.50%) |
| Mar 08, 2016 | 17.75 | 17.75 | 17.75 | 17.75 | 1,392 | +0.44(+2.56%) |
| Mar 04, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 107 | +0.03(+0.15%) |
| Mar 03, 2016 | 17.28 | 17.28 | 17.28 | 17.28 | 340 | -0.47(-2.65%) |
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.
