County First Bk La Plata Md (CUMD) Exchange: OTCBB
Data as of April 30, 2024
$36.55 ($0.00) 0.00%
County First Bk La Plata Md - Daily Information
Click for more stock information on County First Bk La Plata Md.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $36.55 |
| Previous Close | $36.55 |
| High | $36.55 |
| Low | $36.55 |
| Adjusted Open | $36.55 |
| Previous Adjusted Close | $36.55 |
| Adjusted High | $36.55 |
| Adjusted Low | $36.55 |
About County First Bk La Plata Md (CUMD)
DELISTED - County First Bk La Plata Md
Invest in County First Bk La Plata Md (CUMD)
Historical Stock Data for County First Bk La Plata Md (CUMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-29 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 75 |
| 2017-12-28 | $37.01 | $37.01 | $36.55 | $36.55 | $36.55 | 380 |
| 2017-12-27 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2017-12-26 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 0 |
| 2017-12-22 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 180 |
| 2017-12-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2017-12-20 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2017-12-19 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 0 |
| 2017-12-18 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 105 |
| 2017-12-15 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 77 |
| 2017-12-14 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 210 |
| 2017-12-13 | $36.15 | $37.50 | $36.15 | $37.50 | $37.50 | 825 |
| 2017-12-12 | $35.90 | $36.00 | $35.90 | $36.00 | $36.00 | 200 |
| 2017-12-11 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2017-12-08 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2017-12-07 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2017-12-06 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 0 |
| 2017-12-05 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 725 |
| 2017-12-04 | $35.50 | $35.60 | $35.50 | $35.50 | $35.50 | 6,299 |
| 2017-11-29 | $36.00 | $36.00 | $36.00 | $36.00 | $36.00 | 100 |
| 2017-11-28 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2017-11-27 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2017-11-24 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 0 |
| 2017-11-22 | $36.00 | $36.05 | $36.00 | $36.05 | $36.05 | 2,372 |
| 2017-11-21 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-11-20 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 7 |
| 2017-11-17 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2017-11-16 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 200 |
| 2017-11-15 | $35.00 | $35.20 | $34.78 | $34.78 | $34.78 | 500 |
| 2017-11-14 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 0 |
| 2017-11-13 | $34.80 | $34.80 | $34.58 | $34.58 | $34.58 | 2,005 |
| 2017-11-10 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2017-11-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2017-11-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 101 |
| 2017-11-07 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 2 |
| 2017-11-06 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 251 |
| 2017-11-03 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2017-11-02 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 0 |
| 2017-11-01 | $34.80 | $34.80 | $34.75 | $34.75 | $34.75 | 3,452 |
| 2017-10-31 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 0 |
| 2017-10-30 | $34.82 | $34.82 | $34.60 | $34.60 | $34.60 | 451 |
| 2017-10-27 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2017-10-26 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 11 |
| 2017-10-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2017-10-24 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2017-10-23 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 82 |
| 2017-10-20 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 100 |
| 2017-10-19 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2017-10-18 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 0 |
| 2017-10-17 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 200 |
| 2017-10-16 | $34.20 | $34.25 | $34.20 | $34.20 | $34.20 | 837 |
| 2017-10-13 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2017-10-12 | $33.93 | $34.00 | $33.93 | $34.00 | $34.00 | 4,187 |
| 2017-10-11 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 0 |
| 2017-10-10 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 627 |
| 2017-10-09 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2017-10-06 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 280 |
| 2017-10-05 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2017-10-04 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2017-10-03 | $33.43 | $33.43 | $33.18 | $33.18 | $33.18 | 333 |
| 2017-10-02 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2017-09-29 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2017-09-28 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 1 |
| 2017-09-27 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2017-09-26 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2017-09-25 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 0 |
| 2017-09-22 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 100 |
| 2017-09-21 | $33.57 | $33.65 | $33.50 | $33.50 | $33.50 | 3,534 |
| 2017-09-20 | $33.50 | $33.50 | $33.02 | $33.02 | $33.02 | 558 |
| 2017-09-19 | $33.68 | $33.68 | $33.41 | $33.50 | $33.50 | 2,249 |
| 2017-09-18 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2017-09-15 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 100 |
| 2017-09-14 | $34.50 | $34.50 | $33.11 | $33.11 | $33.11 | 1,273 |
| 2017-09-13 | $33.78 | $35.00 | $33.78 | $35.00 | $35.00 | 3,796 |
| 2017-09-12 | $33.45 | $33.50 | $33.45 | $33.50 | $33.50 | 997 |
| 2017-09-11 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 325 |
| 2017-09-08 | $33.35 | $33.35 | $32.50 | $32.50 | $32.50 | 301 |
| 2017-09-07 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2017-09-06 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2017-09-05 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2017-08-31 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 238 |
| 2017-08-30 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2017-08-29 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 73 |
| 2017-08-28 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 0 |
| 2017-08-25 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 100 |
| 2017-08-24 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 206 |
| 2017-08-23 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2017-08-22 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2017-08-21 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 0 |
| 2017-08-18 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 100 |
| 2017-08-17 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2017-08-16 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2017-08-15 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2017-08-14 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2017-08-11 | $33.35 | $33.35 | $32.75 | $32.75 | $32.75 | 510 |
| 2017-08-10 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 2,000 |
| 2017-08-09 | $33.61 | $33.61 | $33.60 | $33.60 | $33.60 | 731 |
| 2017-08-08 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2017-08-07 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 300 |
| 2017-08-04 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 600 |
| 2017-08-03 | $34.08 | $34.08 | $33.52 | $33.52 | $33.52 | 3,311 |
| 2017-08-02 | $34.17 | $34.20 | $34.02 | $34.08 | $34.08 | 2,855 |
| 2017-08-01 | $33.33 | $35.40 | $33.05 | $34.07 | $34.07 | 7,108 |
| 2017-07-31 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-07-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-07-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 43 |
| 2017-07-26 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-07-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-07-24 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-07-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-07-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2017-07-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 101 |
| 2017-07-18 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2017-07-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 9 |
| 2017-07-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2017-07-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2017-07-12 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2017-07-11 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2017-07-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2017-07-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 436 |
| 2017-07-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 186 |
| 2017-07-03 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-06-30 | $21.01 | $22.50 | $20.00 | $20.00 | $20.00 | 5,299 |
| 2017-06-29 | $20.73 | $21.01 | $20.73 | $21.01 | $21.01 | 1,290 |
| 2017-06-28 | $20.50 | $20.73 | $20.50 | $20.73 | $20.73 | 1,200 |
| 2017-06-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2017-06-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 300 |
| 2017-06-23 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2017-06-22 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 800 |
| 2017-06-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-06-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-06-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-06-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2017-06-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 400 |
| 2017-06-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 159 |
| 2017-06-13 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-06-12 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-06-09 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-06-08 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-06-07 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-06-06 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-06-05 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-06-02 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2017-06-01 | $20.18 | $20.18 | $19.53 | $19.53 | $19.53 | 520 |
| 2017-05-31 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2017-05-30 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2017-05-26 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2017-05-25 | $20.43 | $20.43 | $20.18 | $20.18 | $20.18 | 202 |
| 2017-05-24 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-23 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-22 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-19 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-18 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-17 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-16 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-15 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-12 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-11 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 17 |
| 2017-05-10 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 0 |
| 2017-05-09 | $20.50 | $20.51 | $20.50 | $20.51 | $20.51 | 200 |
| 2017-05-08 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2017-05-05 | $20.00 | $20.15 | $20.00 | $20.15 | $20.15 | 900 |
| 2017-05-04 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-05-03 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-05-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2017-05-01 | $22.00 | $22.00 | $19.45 | $19.45 | $19.45 | 1,200 |
| 2017-04-28 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-27 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-26 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-25 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-21 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 18 |
| 2017-04-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-19 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-17 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-12 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-11 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2017-04-10 | $21.90 | $21.90 | $21.90 | $21.90 | $21.75 | 0 |
| 2017-04-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.75 | 0 |
| 2017-04-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.75 | 0 |
| 2017-04-05 | $21.90 | $21.90 | $21.90 | $21.90 | $21.75 | 0 |
| 2017-04-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.75 | 49 |
| 2017-04-03 | $21.90 | $21.90 | $21.90 | $21.90 | $21.75 | 0 |
| 2017-03-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.75 | 0 |
| 2017-03-30 | $21.90 | $21.90 | $21.90 | $21.90 | $21.75 | 0 |
| 2017-03-29 | $21.90 | $21.90 | $21.90 | $21.90 | $21.75 | 198 |
| 2017-03-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.76 | 0 |
| 2017-03-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.76 | 0 |
| 2017-03-24 | $20.90 | $20.90 | $20.90 | $20.90 | $20.76 | 0 |
| 2017-03-23 | $20.90 | $20.90 | $20.90 | $20.90 | $20.76 | 0 |
| 2017-03-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.76 | 297 |
| 2017-03-21 | $21.00 | $21.79 | $20.50 | $20.70 | $20.56 | 45,488 |
| 2017-03-20 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-17 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-15 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-14 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-10 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-09 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-08 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.61 | 0 |
| 2017-03-06 | $21.10 | $21.10 | $20.75 | $20.75 | $20.61 | 496 |
| 2017-03-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-03-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-03-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-28 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-24 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-23 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-22 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-21 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-17 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-15 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-14 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-13 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-10 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-09 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-08 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-06 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-03 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 198 |
| 2017-02-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-02-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-01-31 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 99 |
| 2017-01-30 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 9 |
| 2017-01-27 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-01-26 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-01-25 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 0 |
| 2017-01-24 | $20.55 | $20.55 | $20.55 | $20.55 | $20.41 | 99 |
| 2017-01-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2017-01-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2017-01-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2017-01-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2017-01-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2017-01-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 297 |
| 2017-01-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.11 | 0 |
| 2017-01-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.11 | 0 |
| 2017-01-10 | $20.25 | $20.25 | $20.25 | $20.25 | $20.11 | 0 |
| 2017-01-09 | $20.25 | $20.25 | $20.25 | $20.25 | $20.11 | 0 |
| 2017-01-06 | $20.25 | $20.25 | $20.25 | $20.25 | $20.11 | 0 |
| 2017-01-05 | $20.25 | $20.25 | $20.25 | $20.25 | $20.11 | 397 |
| 2017-01-04 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2017-01-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-30 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-23 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-21 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-09 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.36 | 0 |
| 2016-12-07 | $20.25 | $20.50 | $20.25 | $20.50 | $20.36 | 1,092 |
| 2016-12-06 | $21.00 | $21.00 | $20.25 | $20.25 | $20.11 | 794 |
| 2016-12-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 99 |
| 2016-12-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.86 | 397 |
| 2016-12-01 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-30 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-29 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-28 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-25 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-23 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-22 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-21 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-18 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-17 | $18.90 | $19.10 | $18.90 | $19.10 | $18.97 | 198 |
| 2016-11-16 | $18.06 | $18.06 | $18.06 | $18.06 | $17.94 | 0 |
| 2016-11-15 | $18.06 | $18.06 | $18.06 | $18.06 | $17.94 | 0 |
| 2016-11-14 | $18.06 | $18.06 | $18.06 | $18.06 | $17.94 | 0 |
| 2016-11-11 | $18.06 | $18.06 | $18.06 | $18.06 | $17.94 | 0 |
| 2016-11-10 | $19.10 | $19.10 | $18.06 | $18.06 | $17.94 | 893 |
| 2016-11-09 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 0 |
| 2016-11-08 | $19.10 | $19.10 | $19.10 | $19.10 | $18.97 | 397 |
| 2016-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.88 | 0 |
| 2016-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.88 | 0 |
| 2016-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.88 | 0 |
| 2016-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.88 | 0 |
| 2016-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.88 | 2,284 |
| 2016-10-31 | $17.60 | $17.60 | $17.60 | $17.60 | $17.48 | 0 |
| 2016-10-28 | $17.60 | $17.60 | $17.60 | $17.60 | $17.48 | 29 |
| 2016-10-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.48 | 26 |
| 2016-10-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.48 | 0 |
| 2016-10-25 | $18.50 | $18.50 | $17.25 | $17.60 | $17.48 | 1,390 |
| 2016-10-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.60 | 0 |
| 2016-10-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.60 | 0 |
| 2016-10-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.60 | 0 |
| 2016-10-19 | $21.75 | $21.75 | $21.75 | $21.75 | $21.60 | 0 |
| 2016-10-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.60 | 0 |
| 2016-10-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 0 |
| 2016-10-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 0 |
| 2016-10-13 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 0 |
| 2016-10-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 0 |
| 2016-10-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 0 |
| 2016-10-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 69 |
| 2016-10-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 0 |
| 2016-10-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.45 | 98 |
| 2016-10-05 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
| 2016-10-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 29 |
| 2016-10-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
| 2016-09-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
| 2016-09-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 0 |
| 2016-09-28 | $18.50 | $18.50 | $18.50 | $18.50 | $18.25 | 591 |
| 2016-09-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.76 | 0 |
| 2016-09-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.76 | 0 |
| 2016-09-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.76 | 98 |
| 2016-09-22 | $17.98 | $17.99 | $17.95 | $17.95 | $17.71 | 789 |
| 2016-09-21 | $17.90 | $17.98 | $17.90 | $17.98 | $17.74 | 394 |
| 2016-09-20 | $17.81 | $17.81 | $17.81 | $17.81 | $17.57 | 0 |
| 2016-09-19 | $17.81 | $17.81 | $17.81 | $17.81 | $17.57 | 0 |
| 2016-09-16 | $17.73 | $17.81 | $17.73 | $17.81 | $17.57 | 591 |
| 2016-09-15 | $17.25 | $17.25 | $17.25 | $17.25 | $17.02 | 0 |
| 2016-09-14 | $17.25 | $17.25 | $17.25 | $17.25 | $17.02 | 0 |
| 2016-09-13 | $17.25 | $17.25 | $17.25 | $17.25 | $17.02 | 0 |
| 2016-09-12 | $17.25 | $17.25 | $17.25 | $17.25 | $17.02 | 0 |
| 2016-09-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.02 | 0 |
| 2016-09-08 | $17.25 | $17.25 | $17.25 | $17.25 | $17.02 | 0 |
| 2016-09-07 | $17.25 | $17.25 | $17.25 | $17.25 | $17.02 | 0 |
| 2016-09-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.02 | 98 |
| 2016-09-02 | $16.75 | $16.75 | $16.75 | $16.75 | $16.52 | 0 |
| 2016-09-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.52 | 0 |
| 2016-08-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.52 | 0 |
| 2016-08-30 | $16.75 | $16.75 | $16.75 | $16.75 | $16.52 | 0 |
| 2016-08-29 | $16.65 | $16.75 | $16.65 | $16.75 | $16.52 | 789 |
| 2016-08-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-08-25 | $16.93 | $16.93 | $16.45 | $16.45 | $16.23 | 394 |
| 2016-08-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 10 |
| 2016-08-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 4 |
| 2016-08-22 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-08-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-08-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 29 |
| 2016-08-17 | $16.50 | $16.50 | $16.45 | $16.45 | $16.23 | 295 |
| 2016-08-16 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-08-15 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-08-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-08-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-08-10 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-08-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-08-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-08-05 | $16.69 | $16.69 | $16.55 | $16.55 | $16.32 | 690 |
| 2016-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.77 | 0 |
| 2016-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $16.77 | 789 |
| 2016-08-02 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-08-01 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-07-29 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-07-28 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-07-27 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-07-26 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 0 |
| 2016-07-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 197 |
| 2016-07-22 | $16.55 | $16.55 | $16.55 | $16.55 | $16.32 | 197 |
| 2016-07-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 22 |
| 2016-07-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-07-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-30 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-24 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-23 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-20 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-15 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-14 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 493 |
| 2016-06-08 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-07 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-06-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 4 |
| 2016-06-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 197 |
| 2016-06-01 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-31 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-27 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-26 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-25 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-24 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-23 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-20 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-19 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-18 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-17 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-16 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-13 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 0 |
| 2016-05-12 | $16.45 | $16.45 | $16.45 | $16.45 | $16.23 | 98 |
| 2016-05-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-05-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-05-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-05-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-05-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-05-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-05-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.67 | 0 |
| 2016-05-02 | $16.89 | $16.90 | $16.50 | $16.90 | $16.67 | 986 |
| 2016-04-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.28 | 0 |
| 2016-04-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.28 | 0 |
| 2016-04-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.28 | 0 |
| 2016-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.28 | 0 |
| 2016-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.28 | 0 |
| 2016-04-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.28 | 493 |
| 2016-04-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 0 |
| 2016-04-20 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 0 |
| 2016-04-19 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 0 |
| 2016-04-18 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 0 |
| 2016-04-15 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 0 |
| 2016-04-14 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 0 |
| 2016-04-13 | $16.40 | $16.40 | $16.40 | $16.40 | $16.18 | 0 |
| 2016-04-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-04-11 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-04-08 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-04-07 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-04-06 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-04-05 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-04-04 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 588 |
| 2016-04-01 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-03-31 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-03-30 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-03-29 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-03-28 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-03-24 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-03-23 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-03-22 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 0 |
| 2016-03-21 | $16.40 | $16.40 | $16.40 | $16.40 | $16.08 | 686 |
| 2016-03-18 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-11 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-10 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-09 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-08 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-03-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-02-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-02-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-02-25 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-02-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 196 |
| 2016-02-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-02-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 294 |
| 2016-02-19 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-02-18 | $16.50 | $16.50 | $16.30 | $16.35 | $16.03 | 18,725 |
| 2016-02-17 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-02-16 | $16.55 | $16.55 | $16.50 | $16.50 | $16.18 | 882 |
| 2016-02-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.23 | 0 |
| 2016-02-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.23 | 0 |
| 2016-02-10 | $16.55 | $16.55 | $16.55 | $16.55 | $16.23 | 2 |
| 2016-02-09 | $16.55 | $16.55 | $16.55 | $16.55 | $16.23 | 490 |
| 2016-02-08 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-02-05 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-02-04 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-02-03 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-02-02 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-02-01 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-01-29 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-01-28 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-01-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-01-26 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-01-25 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 392 |
| 2016-01-22 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 0 |
| 2016-01-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.18 | 882 |
| 2016-01-20 | $16.58 | $16.58 | $16.58 | $16.58 | $16.26 | 294 |
| 2016-01-19 | $16.58 | $16.58 | $16.58 | $16.58 | $16.26 | 0 |
| 2016-01-15 | $16.58 | $16.58 | $16.58 | $16.58 | $16.26 | 0 |
| 2016-01-14 | $16.58 | $16.58 | $16.58 | $16.58 | $16.26 | 294 |
| 2016-01-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.23 | 0 |
| 2016-01-12 | $16.55 | $16.55 | $16.55 | $16.55 | $16.23 | 0 |
| 2016-01-11 | $16.55 | $16.55 | $16.55 | $16.55 | $16.23 | 0 |
| 2016-01-08 | $16.55 | $16.55 | $16.55 | $16.55 | $16.23 | 196 |
| 2016-01-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-01-06 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2016-01-05 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 35 |
| 2016-01-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-31 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-30 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-29 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-28 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-24 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-23 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-22 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-21 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-18 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-17 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-16 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-15 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-11 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-10 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 23 |
| 2015-12-09 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-08 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-07 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-03 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-02 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 0 |
| 2015-12-01 | $16.35 | $16.35 | $16.35 | $16.35 | $16.03 | 196 |
| 2015-11-30 | $16.30 | $16.40 | $16.26 | $16.40 | $16.08 | 784 |
| 2015-11-27 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-25 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-24 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-23 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 83 |
| 2015-11-20 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-19 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-18 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 166 |
| 2015-11-17 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-16 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-13 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-12 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-11 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 0 |
| 2015-11-10 | $16.26 | $16.26 | $16.26 | $16.26 | $15.94 | 196 |
| 2015-11-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.66 | 0 |
| 2015-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $16.66 | 98 |
| 2015-11-05 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-11-04 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-11-03 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-11-02 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-30 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-29 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-28 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-27 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-26 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-23 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-22 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-21 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-20 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-19 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 0 |
| 2015-10-16 | $16.99 | $17.00 | $16.99 | $17.00 | $16.66 | 1,176 |
| 2015-10-15 | $16.50 | $16.50 | $16.50 | $16.50 | $16.03 | 0 |
| 2015-10-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.03 | 388 |
| 2015-10-13 | $16.55 | $16.55 | $16.55 | $16.55 | $16.08 | 97 |
| 2015-10-12 | $16.65 | $16.65 | $16.60 | $16.60 | $16.12 | 1,068 |
| 2015-10-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-10-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-10-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-10-06 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-10-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-10-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-10-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-09-30 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-09-29 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-09-28 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 0 |
| 2015-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.00 | 582 |
| 2015-09-23 | $17.40 | $17.40 | $17.40 | $17.40 | $16.90 | 0 |
| 2015-09-22 | $17.40 | $17.40 | $17.40 | $17.40 | $16.90 | 0 |
| 2015-09-21 | $17.40 | $17.40 | $17.40 | $17.40 | $16.90 | 0 |
| 2015-09-18 | $17.40 | $17.40 | $17.40 | $17.40 | $16.90 | 0 |
| 2015-09-17 | $17.40 | $17.40 | $17.40 | $17.40 | $16.90 | 0 |
| 2015-09-16 | $17.40 | $17.40 | $17.40 | $17.40 | $16.90 | 0 |
| 2015-09-15 | $17.40 | $17.40 | $17.40 | $17.40 | $16.90 | 0 |
| 2015-09-14 | $17.40 | $17.40 | $17.40 | $17.40 | $16.90 | 0 |
| 2015-09-11 | $17.40 | $17.40 | $17.40 | $17.40 | $16.90 | 194 |
| 2015-09-10 | $17.28 | $17.28 | $17.28 | $17.28 | $16.79 | 0 |
| 2015-09-09 | $17.28 | $17.28 | $17.28 | $17.28 | $16.79 | 0 |
| 2015-09-08 | $17.28 | $17.28 | $17.28 | $17.28 | $16.79 | 0 |
| 2015-09-04 | $17.28 | $17.28 | $17.28 | $17.28 | $16.79 | 0 |
| 2015-09-03 | $17.28 | $17.28 | $17.28 | $17.28 | $16.79 | 0 |
| 2015-09-02 | $17.28 | $17.28 | $17.28 | $17.28 | $16.79 | 194 |
| 2015-09-01 | $17.25 | $17.25 | $17.25 | $17.25 | $16.76 | 0 |
| 2015-08-31 | $17.25 | $17.25 | $17.25 | $17.25 | $16.76 | 0 |
| 2015-08-28 | $17.25 | $17.25 | $17.25 | $17.25 | $16.76 | 0 |
| 2015-08-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.76 | 194 |
| 2015-08-26 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-25 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-24 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-21 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-20 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-19 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-18 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-17 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-14 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-13 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-12 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-11 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-10 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-07 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 194 |
| 2015-08-06 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-05 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-04 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-08-03 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-07-31 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-07-30 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 0 |
| 2015-07-29 | $18.49 | $18.49 | $18.49 | $18.49 | $17.96 | 291 |
| 2015-07-28 | $18.51 | $18.51 | $18.51 | $18.51 | $17.98 | 0 |
| 2015-07-27 | $18.51 | $18.51 | $18.51 | $18.51 | $17.98 | 0 |
| 2015-07-24 | $18.51 | $18.51 | $18.51 | $18.51 | $17.98 | 0 |
| 2015-07-23 | $18.51 | $18.51 | $18.51 | $18.51 | $17.98 | 0 |
| 2015-07-22 | $18.51 | $18.51 | $18.51 | $18.51 | $17.98 | 0 |
| 2015-07-21 | $18.51 | $18.51 | $18.51 | $18.51 | $17.98 | 0 |
| 2015-07-20 | $18.51 | $18.51 | $18.51 | $18.51 | $17.98 | 0 |
| 2015-07-17 | $18.51 | $18.51 | $18.51 | $18.51 | $17.98 | 0 |
| 2015-07-16 | $18.51 | $18.51 | $18.51 | $18.51 | $17.98 | 97 |
| 2015-07-15 | $18.52 | $18.52 | $18.50 | $18.52 | $17.99 | 0 |
| 2015-07-14 | $18.52 | $18.52 | $18.50 | $18.52 | $17.99 | 0 |
| 2015-07-13 | $18.52 | $18.52 | $18.50 | $18.52 | $17.99 | 0 |
| 2015-07-10 | $18.52 | $18.52 | $18.50 | $18.52 | $17.99 | 874 |
| 2015-07-09 | $18.25 | $18.25 | $18.25 | $18.25 | $17.73 | 0 |
| 2015-07-08 | $18.25 | $18.25 | $18.25 | $18.25 | $17.73 | 0 |
| 2015-07-07 | $18.25 | $18.25 | $18.25 | $18.25 | $17.73 | 0 |
| 2015-07-06 | $18.25 | $18.25 | $18.25 | $18.25 | $17.73 | 0 |
County First Bk La Plata Md (CUMD) News Headlines
Recent County First Bk La Plata Md (CUMD) News
Similar Companies to County First Bk La Plata Md (CUMD) 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 | -- | -- | -- |