Community 1st Bank ID (CMYF) Exchange: PINK
Data as of May 3, 2024
$15.17 ($0.02) 0.13%
Community 1st Bank ID - Daily Information
Click for more stock information on Community 1st Bank ID.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.17 |
| Previous Close | $15.17 |
| High | $15.17 |
| Low | $15.17 |
| Adjusted Open | $15.17 |
| Previous Adjusted Close | $15.17 |
| Adjusted High | $15.17 |
| Adjusted Low | $15.17 |
About Community 1st Bank ID (CMYF)
DELISTED - No Description Available
Invest in Community 1st Bank ID (CMYF)
Historical Stock Data for Community 1st Bank ID (CMYF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-04-03 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 200 |
| 2019-04-01 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 200 |
| 2019-03-29 | $15.11 | $15.11 | $14.96 | $14.96 | $14.96 | 540 |
| 2019-03-28 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1,095 |
| 2019-03-27 | $14.58 | $14.90 | $14.58 | $14.78 | $14.78 | 1,630 |
| 2019-03-22 | $15.46 | $15.46 | $15.00 | $15.00 | $15.00 | 11,900 |
| 2019-03-19 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 400 |
| 2019-03-18 | $15.76 | $15.76 | $15.76 | $15.76 | $15.76 | 400 |
| 2019-03-15 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 600 |
| 2019-03-14 | $15.55 | $15.55 | $15.55 | $15.55 | $15.55 | 200 |
| 2019-03-11 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 200 |
| 2019-03-08 | $15.61 | $15.61 | $15.50 | $15.50 | $15.50 | 1,117 |
| 2019-03-07 | $15.66 | $15.66 | $15.66 | $15.66 | $15.66 | 100 |
| 2019-02-27 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 24 |
| 2019-02-26 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 1,804 |
| 2019-02-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2019-02-21 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 34 |
| 2019-02-20 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 125 |
| 2019-02-19 | $15.65 | $16.50 | $15.65 | $16.00 | $16.00 | 425 |
| 2019-02-15 | $15.46 | $15.46 | $15.46 | $15.46 | $15.46 | 424 |
| 2019-02-12 | $15.22 | $15.46 | $15.20 | $15.46 | $15.46 | 12,821 |
| 2019-02-11 | $14.96 | $15.18 | $14.87 | $15.18 | $15.18 | 64,847 |
| 2019-02-07 | $14.98 | $15.07 | $14.98 | $15.07 | $15.07 | 1,386 |
| 2019-02-04 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 265 |
| 2019-01-16 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 100 |
| 2019-01-10 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 100 |
| 2019-01-08 | $13.80 | $14.00 | $13.75 | $14.00 | $14.00 | 500 |
| 2019-01-07 | $13.72 | $14.05 | $13.72 | $13.80 | $13.80 | 621 |
| 2019-01-04 | $13.98 | $14.00 | $13.98 | $14.00 | $14.00 | 200 |
| 2019-01-03 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 221 |
| 2018-12-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 200 |
| 2018-12-26 | $13.07 | $13.50 | $13.07 | $13.50 | $13.50 | 300 |
| 2018-12-24 | $13.25 | $13.25 | $13.23 | $13.23 | $13.23 | 200 |
| 2018-12-21 | $13.50 | $13.50 | $13.25 | $13.25 | $13.25 | 400 |
| 2018-12-18 | $14.55 | $14.55 | $14.00 | $14.00 | $14.00 | 515 |
| 2018-12-11 | $14.74 | $14.74 | $14.70 | $14.70 | $14.70 | 400 |
| 2018-12-10 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 0 |
| 2018-12-07 | $15.72 | $15.72 | $15.72 | $15.72 | $15.72 | 200 |
| 2018-12-06 | $15.93 | $16.25 | $15.51 | $16.25 | $16.25 | 315 |
| 2018-11-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 900 |
| 2018-11-29 | $15.90 | $15.90 | $15.75 | $15.90 | $15.90 | 1,100 |
| 2018-11-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2018-11-27 | $15.66 | $15.69 | $15.66 | $15.66 | $15.66 | 1,102 |
| 2018-11-26 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 200 |
| 2018-11-19 | $15.84 | $15.84 | $15.84 | $15.84 | $15.84 | 300 |
| 2018-11-13 | $15.69 | $15.93 | $15.69 | $15.93 | $15.93 | 300 |
| 2018-11-07 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 100 |
| 2018-11-06 | $15.45 | $15.52 | $15.45 | $15.52 | $15.52 | 600 |
| 2018-11-05 | $15.45 | $15.45 | $15.20 | $15.20 | $15.20 | 500 |
| 2018-10-31 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 550 |
| 2018-10-26 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 100 |
| 2018-10-23 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 100 |
| 2018-10-22 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 1 |
| 2018-10-18 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 30 |
| 2018-10-17 | $16.10 | $16.20 | $16.10 | $16.20 | $16.20 | 2,893 |
| 2018-10-16 | $16.00 | $16.10 | $15.90 | $16.06 | $16.06 | 2,700 |
| 2018-10-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1,240 |
| 2018-10-12 | $16.60 | $16.65 | $15.70 | $16.10 | $16.10 | 43,478 |
| 2018-10-11 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 100 |
| 2018-10-09 | $14.55 | $14.55 | $14.50 | $14.50 | $14.50 | 3,000 |
| 2018-10-01 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 25 |
| 2018-09-27 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 200 |
| 2018-08-23 | $14.27 | $15.00 | $14.07 | $15.00 | $15.00 | 1,800 |
| 2018-08-16 | $14.00 | $15.00 | $14.00 | $15.00 | $15.00 | 4,340 |
| 2018-07-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 17 |
| 2018-06-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 350 |
| 2018-06-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 282 |
| 2018-06-05 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2018-06-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2 |
| 2018-05-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 255 |
| 2018-05-30 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5 |
| 2018-05-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5 |
| 2018-05-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2018-05-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 105 |
| 2018-05-07 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 100 |
| 2018-05-02 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 190 |
| 2018-04-30 | $16.99 | $16.99 | $16.99 | $16.99 | $16.18 | 42 |
| 2018-04-16 | $16.99 | $16.99 | $16.99 | $16.99 | $16.18 | 2,205 |
| 2018-04-13 | $16.99 | $16.99 | $16.99 | $16.99 | $16.18 | 1,643 |
| 2018-04-11 | $16.99 | $16.99 | $16.99 | $16.99 | $16.18 | 105 |
| 2018-04-06 | $14.81 | $15.00 | $14.81 | $15.00 | $14.29 | 1,890 |
| 2018-04-05 | $14.25 | $14.25 | $14.25 | $14.25 | $13.57 | 1,470 |
| 2018-04-03 | $14.10 | $14.10 | $14.10 | $14.10 | $13.43 | 5,003 |
| 2018-04-02 | $14.10 | $14.10 | $14.10 | $14.10 | $13.43 | 5,895 |
| 2018-03-22 | $14.00 | $14.50 | $14.00 | $14.50 | $13.81 | 735 |
| 2018-03-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 420 |
| 2018-02-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 630 |
| 2018-02-09 | $13.70 | $13.80 | $13.70 | $13.80 | $13.14 | 7,035 |
| 2018-01-08 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 315 |
| 2018-01-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.10 | 1,050 |
| 2018-01-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 420 |
| 2017-12-12 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 420 |
| 2017-12-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 1,050 |
| 2017-11-30 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 210 |
| 2017-11-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 630 |
| 2017-11-21 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 210 |
| 2017-11-20 | $14.00 | $15.00 | $14.00 | $15.00 | $14.29 | 210 |
| 2017-11-15 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 105 |
| 2017-11-14 | $14.00 | $14.00 | $14.00 | $14.00 | $13.33 | 105 |
| 2017-10-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.43 | 525 |
| 2017-09-28 | $11.50 | $11.50 | $11.50 | $11.50 | $10.95 | 2,625 |
| 2017-09-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 0 |
| 2017-09-15 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 0 |
| 2017-09-14 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 0 |
| 2017-09-13 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 0 |
| 2017-09-12 | $11.25 | $11.25 | $11.25 | $11.25 | $10.71 | 0 |
| 2017-09-11 | $11.50 | $11.50 | $11.25 | $11.25 | $10.71 | 525 |
| 2017-09-07 | $11.00 | $14.00 | $11.00 | $11.00 | $10.48 | 8,505 |
| 2017-09-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 6,405 |
| 2017-09-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 105 |
| 2017-08-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.24 | 0 |
| 2017-08-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.24 | 0 |
| 2017-08-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.24 | 3,150 |
| 2017-08-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.24 | 3,150 |
| 2017-08-25 | $10.75 | $10.75 | $10.75 | $10.75 | $10.24 | 3,150 |
| 2017-08-24 | $10.55 | $10.55 | $10.55 | $10.55 | $10.05 | 0 |
| 2017-08-23 | $10.55 | $10.55 | $10.55 | $10.55 | $10.05 | 0 |
| 2017-08-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.05 | 0 |
| 2017-08-21 | $10.55 | $10.55 | $10.55 | $10.55 | $10.05 | 0 |
| 2017-08-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.05 | 18,900 |
| 2017-08-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-08-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 630 |
| 2017-07-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 105 |
| 2017-07-28 | $10.25 | $10.50 | $10.25 | $10.50 | $10.00 | 5,922 |
| 2017-07-27 | $10.20 | $10.25 | $10.20 | $10.25 | $9.76 | 5,155 |
| 2017-07-26 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 3,150 |
| 2017-07-25 | $10.20 | $10.25 | $10.20 | $10.25 | $9.76 | 6,510 |
| 2017-07-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 525 |
| 2017-07-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-07-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-07-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-07-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-07-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 210 |
| 2017-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-07-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 525 |
| 2017-07-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.33 | 1,634 |
| 2017-07-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-07-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 2,100 |
| 2017-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-06-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-06-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-06-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2017-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 3,150 |
| 2017-06-21 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-20 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-19 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-16 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-15 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-13 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-12 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-08 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-06-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-05-31 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-05-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-05-26 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-05-24 | $9.85 | $10.25 | $9.80 | $10.25 | $9.76 | 4,725 |
| 2017-05-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 105 |
| 2017-05-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2017-05-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 1,050 |
| 2017-05-03 | $9.99 | $9.99 | $9.83 | $9.83 | $9.36 | 19,110 |
| 2017-05-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.25 | 4,200 |
| 2017-05-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.25 | 4,200 |
| 2017-04-28 | $9.71 | $9.71 | $9.71 | $9.71 | $9.25 | 2,100 |
| 2017-04-27 | $9.71 | $9.85 | $9.71 | $9.85 | $9.38 | 7,434 |
| 2017-04-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.25 | 2,100 |
| 2017-04-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.26 | 0 |
| 2017-04-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.26 | 1,050 |
| 2017-04-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.25 | 2,100 |
| 2017-04-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.25 | 1,050 |
| 2017-04-19 | $9.71 | $9.71 | $9.71 | $9.71 | $9.25 | 1,050 |
| 2017-04-18 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-04-17 | $10.00 | $10.25 | $9.71 | $10.25 | $9.76 | 1,260 |
| 2017-04-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.24 | 0 |
| 2017-04-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.24 | 66 |
| 2017-04-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.24 | 0 |
| 2017-04-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.24 | 1,050 |
| 2017-04-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-04-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-04-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-04-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-04-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 3,072 |
| 2017-03-31 | $10.50 | $10.50 | $9.70 | $10.50 | $10.00 | 3,360 |
| 2017-03-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-03-29 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 1,050 |
| 2017-03-28 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-03-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 1,050 |
| 2017-03-24 | $9.99 | $10.25 | $9.99 | $10.00 | $9.52 | 3,150 |
| 2017-03-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 105 |
| 2017-03-22 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-03-21 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-03-20 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-03-17 | $10.20 | $10.25 | $10.20 | $10.25 | $9.76 | 236 |
| 2017-03-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.24 | 1,050 |
| 2017-03-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-03-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-07 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-02-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-01-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-01-30 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-01-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-01-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-01-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-01-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2017-01-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 105 |
| 2017-01-20 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 105 |
| 2017-01-19 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 2,159 |
| 2017-01-18 | $12.00 | $12.00 | $12.00 | $12.00 | $11.43 | 0 |
| 2017-01-17 | $12.00 | $12.00 | $12.00 | $12.00 | $11.43 | 0 |
| 2017-01-13 | $12.00 | $12.00 | $12.00 | $12.00 | $11.43 | 19 |
| 2017-01-12 | $12.00 | $12.00 | $12.00 | $12.00 | $11.43 | 0 |
| 2017-01-11 | $12.00 | $12.00 | $12.00 | $12.00 | $11.43 | 105 |
| 2017-01-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-01-09 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-01-06 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2017-01-05 | $10.05 | $10.25 | $10.05 | $10.25 | $9.76 | 9,136 |
| 2017-01-04 | $9.50 | $10.19 | $9.50 | $10.19 | $9.70 | 8,824 |
| 2017-01-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 5 |
| 2016-12-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 210 |
| 2016-12-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.43 | 0 |
| 2016-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.43 | 0 |
| 2016-12-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.43 | 0 |
| 2016-12-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.43 | 844 |
| 2016-12-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-12-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-10 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-11-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 105 |
| 2016-10-17 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.51 | 0 |
| 2016-10-12 | $9.90 | $9.99 | $9.90 | $9.99 | $9.51 | 945 |
| 2016-10-11 | $8.85 | $8.85 | $8.85 | $8.85 | $8.43 | 0 |
| 2016-10-10 | $8.85 | $8.85 | $8.85 | $8.85 | $8.43 | 0 |
| 2016-10-07 | $9.50 | $9.50 | $8.85 | $8.85 | $8.43 | 2,310 |
| 2016-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 1,050 |
| 2016-09-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-09-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 929 |
| 2016-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-06-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 157 |
| 2016-05-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 115 |
| 2016-05-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-05-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-13 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-04-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-31 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 2,100 |
| 2016-03-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 69 |
| 2016-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-21 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 525 |
| 2016-03-17 | $9.75 | $10.25 | $9.75 | $10.10 | $9.62 | 5,775 |
| 2016-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-15 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-14 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-09 | $10.05 | $10.05 | $10.00 | $10.00 | $9.52 | 1,050 |
| 2016-03-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-03-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-23 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-22 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-19 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-18 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-17 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-16 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-12 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-11 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-10 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-03 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-01-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-01-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 105 |
| 2016-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-20 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-19 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-15 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 525 |
| 2016-01-13 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-12 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-11 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-07 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-06 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-05 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2016-01-04 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2015-12-31 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2015-12-30 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2015-12-29 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2015-12-28 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2015-12-24 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2015-12-23 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2015-12-22 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2015-12-21 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 0 |
| 2015-12-18 | $11.00 | $11.00 | $11.00 | $11.00 | $10.48 | 105 |
| 2015-12-17 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2015-12-16 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2015-12-15 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2015-12-14 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2015-12-11 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 0 |
| 2015-12-10 | $10.20 | $10.20 | $10.20 | $10.20 | $9.71 | 105 |
| 2015-12-09 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2015-12-08 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2015-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 105 |
| 2015-12-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-12-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-12-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-12-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-11-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-11-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-11-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-11-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-11-23 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-11-20 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-11-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-11-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 105 |
| 2015-11-10 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 105 |
| 2015-11-09 | $10.40 | $10.40 | $10.25 | $10.25 | $9.76 | 840 |
| 2015-11-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.29 | 0 |
| 2015-11-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.29 | 0 |
| 2015-11-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.29 | 0 |
| 2015-11-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.29 | 210 |
| 2015-11-02 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-30 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-29 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-28 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-27 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-26 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-23 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-22 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-21 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-20 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-19 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-16 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-15 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-14 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-13 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-12 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-09 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-08 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-07 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-06 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-05 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-02 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-10-01 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-09-30 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 0 |
| 2015-09-29 | $9.81 | $9.81 | $9.70 | $9.70 | $9.24 | 315 |
| 2015-09-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-18 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-15 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-08 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-09-01 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-08-31 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-08-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-08-27 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-08-26 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-08-25 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 0 |
| 2015-08-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.00 | 105 |
| 2015-08-21 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2015-08-20 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2015-08-19 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2015-08-18 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
| 2015-08-17 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 0 |
Community 1st Bank ID (CMYF) News Headlines
Recent Community 1st Bank ID (CMYF) News
Similar Companies to Community 1st Bank ID (CMYF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |