FIRST COLEBROOK BANC (FCNH) Exchange: OTCMKTS
Data as of April 19, 2024
$44.80 ($0.00) 0.00%
FIRST COLEBROOK BANC - Daily Information
Click for more stock information on FIRST COLEBROOK BANC.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $44.80 |
| Previous Close | $44.80 |
| High | $44.80 |
| Low | $44.80 |
| Adjusted Open | $44.80 |
| Previous Adjusted Close | $44.80 |
| Adjusted High | $44.80 |
| Adjusted Low | $44.80 |
About FIRST COLEBROOK BANC (FCNH)
DELISTED - No Description Available
Invest in FIRST COLEBROOK BANC (FCNH)
Historical Stock Data for FIRST COLEBROOK BANC (FCNH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-04-06 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2018-04-05 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2018-04-04 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2018-04-03 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2018-04-02 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2018-03-29 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2018-03-28 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2018-03-27 | $44.85 | $44.85 | $44.80 | $44.80 | $44.80 | 9,036 |
| 2018-03-26 | $44.85 | $44.85 | $44.60 | $44.75 | $44.75 | 14,300 |
| 2018-03-23 | $44.90 | $44.90 | $44.85 | $44.85 | $44.85 | 3,300 |
| 2018-03-22 | $44.85 | $44.85 | $44.75 | $44.75 | $44.75 | 24,214 |
| 2018-03-21 | $44.80 | $44.80 | $44.80 | $44.80 | $44.80 | 0 |
| 2018-03-20 | $44.95 | $44.95 | $44.80 | $44.80 | $44.80 | 600 |
| 2018-03-19 | $44.95 | $44.95 | $44.95 | $44.95 | $44.95 | 600 |
| 2018-03-16 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 0 |
| 2018-03-15 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 400 |
| 2018-03-14 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 0 |
| 2018-03-13 | $44.55 | $44.55 | $44.55 | $44.55 | $44.46 | 0 |
| 2018-03-12 | $44.55 | $44.55 | $44.55 | $44.55 | $44.46 | 0 |
| 2018-03-09 | $44.55 | $44.55 | $44.55 | $44.55 | $44.46 | 1,600 |
| 2018-03-08 | $44.35 | $44.35 | $44.35 | $44.35 | $44.26 | 0 |
| 2018-03-07 | $44.35 | $44.35 | $44.35 | $44.35 | $44.26 | 0 |
| 2018-03-06 | $44.60 | $44.60 | $44.35 | $44.35 | $44.26 | 1,000 |
| 2018-03-05 | $44.35 | $44.35 | $44.35 | $44.35 | $44.26 | 0 |
| 2018-03-02 | $44.35 | $44.35 | $44.35 | $44.35 | $44.26 | 900 |
| 2018-03-01 | $44.35 | $44.35 | $44.35 | $44.35 | $44.26 | 0 |
| 2018-02-28 | $44.50 | $44.50 | $44.35 | $44.35 | $44.26 | 1,600 |
| 2018-02-27 | $44.35 | $44.35 | $44.35 | $44.35 | $44.26 | 0 |
| 2018-02-26 | $44.35 | $44.35 | $44.35 | $44.35 | $44.26 | 0 |
| 2018-02-23 | $44.35 | $44.35 | $44.35 | $44.35 | $44.26 | 0 |
| 2018-02-22 | $44.30 | $44.35 | $44.30 | $44.35 | $44.26 | 2,100 |
| 2018-02-21 | $44.30 | $44.30 | $44.30 | $44.30 | $44.21 | 100 |
| 2018-02-20 | $44.20 | $44.20 | $44.20 | $44.20 | $44.11 | 1,058 |
| 2018-02-16 | $44.20 | $44.20 | $44.20 | $44.20 | $44.11 | 0 |
| 2018-02-15 | $44.20 | $44.20 | $44.20 | $44.20 | $44.11 | 0 |
| 2018-02-14 | $44.20 | $44.20 | $44.20 | $44.20 | $44.11 | 500 |
| 2018-02-13 | $44.05 | $44.05 | $44.05 | $44.05 | $43.96 | 0 |
| 2018-02-12 | $44.05 | $44.05 | $44.05 | $44.05 | $43.96 | 100 |
| 2018-02-09 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 778 |
| 2018-02-08 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 0 |
| 2018-02-07 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 5,058 |
| 2018-02-06 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 0 |
| 2018-02-05 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 1,440 |
| 2018-02-02 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 0 |
| 2018-02-01 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 1,500 |
| 2018-01-31 | $44.05 | $44.05 | $44.05 | $44.05 | $43.96 | 902 |
| 2018-01-30 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 0 |
| 2018-01-29 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 0 |
| 2018-01-26 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 2,000 |
| 2018-01-25 | $43.90 | $43.90 | $43.90 | $43.90 | $43.81 | 1,000 |
| 2018-01-24 | $43.90 | $43.90 | $43.90 | $43.90 | $43.81 | 1,700 |
| 2018-01-23 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 1,500 |
| 2018-01-22 | $44.27 | $44.27 | $44.27 | $44.27 | $44.18 | 800 |
| 2018-01-19 | $44.10 | $44.10 | $44.10 | $44.10 | $44.01 | 100 |
| 2018-01-18 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 1,300 |
| 2018-01-17 | $44.03 | $44.03 | $44.03 | $44.03 | $43.94 | 1,300 |
| 2018-01-16 | $44.03 | $44.03 | $43.90 | $43.90 | $43.81 | 5,519 |
| 2018-01-12 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 0 |
| 2018-01-11 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 500 |
| 2018-01-10 | $43.80 | $43.83 | $43.80 | $43.80 | $43.71 | 4,400 |
| 2018-01-09 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 0 |
| 2018-01-08 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 2,500 |
| 2018-01-05 | $43.95 | $43.95 | $43.95 | $43.95 | $43.86 | 0 |
| 2018-01-04 | $43.95 | $43.95 | $43.95 | $43.95 | $43.86 | 1,000 |
| 2018-01-03 | $44.00 | $44.00 | $44.00 | $44.00 | $43.91 | 600 |
| 2018-01-02 | $44.01 | $44.01 | $44.01 | $44.01 | $43.92 | 0 |
| 2017-12-29 | $44.01 | $44.01 | $44.01 | $44.01 | $43.92 | 0 |
| 2017-12-28 | $44.01 | $44.01 | $44.01 | $44.01 | $43.92 | 0 |
| 2017-12-27 | $44.01 | $44.01 | $44.01 | $44.01 | $43.92 | 0 |
| 2017-12-26 | $44.00 | $44.01 | $44.00 | $44.01 | $43.92 | 2,350 |
| 2017-12-22 | $43.80 | $43.80 | $43.80 | $43.80 | $43.71 | 0 |
| 2017-12-21 | $43.90 | $43.90 | $43.80 | $43.80 | $43.71 | 31,920 |
| 2017-12-20 | $43.90 | $43.90 | $43.85 | $43.85 | $43.76 | 5,640 |
| 2017-12-19 | $43.90 | $43.90 | $43.85 | $43.85 | $43.76 | 2,800 |
| 2017-12-18 | $43.95 | $43.95 | $43.95 | $43.95 | $43.86 | 3,044 |
| 2017-12-15 | $43.90 | $43.90 | $43.90 | $43.90 | $43.81 | 0 |
| 2017-12-14 | $43.90 | $43.90 | $43.90 | $43.90 | $43.81 | 0 |
| 2017-12-13 | $43.90 | $43.90 | $43.90 | $43.90 | $43.72 | 0 |
| 2017-12-12 | $43.90 | $43.90 | $43.90 | $43.90 | $43.72 | 12,366 |
| 2017-12-11 | $43.90 | $43.90 | $43.90 | $43.90 | $43.72 | 6,718 |
| 2017-12-08 | $43.90 | $43.90 | $43.90 | $43.90 | $43.72 | 1,000 |
| 2017-12-07 | $43.90 | $43.90 | $43.90 | $43.90 | $43.72 | 0 |
| 2017-12-06 | $43.90 | $43.90 | $43.90 | $43.90 | $43.72 | 0 |
| 2017-12-05 | $43.90 | $43.90 | $43.90 | $43.90 | $43.72 | 2,000 |
| 2017-12-04 | $43.80 | $43.80 | $43.80 | $43.80 | $43.62 | 1,080 |
| 2017-12-01 | $43.80 | $43.80 | $43.80 | $43.80 | $43.62 | 2,000 |
| 2017-11-30 | $43.75 | $43.80 | $43.75 | $43.80 | $43.62 | 4,097 |
| 2017-11-29 | $43.80 | $43.80 | $43.80 | $43.80 | $43.62 | 0 |
| 2017-11-28 | $43.80 | $43.80 | $43.80 | $43.80 | $43.62 | 0 |
| 2017-11-27 | $43.80 | $43.80 | $43.80 | $43.80 | $43.62 | 600 |
| 2017-11-24 | $43.70 | $43.70 | $43.70 | $43.70 | $43.52 | 0 |
| 2017-11-22 | $43.70 | $43.70 | $43.70 | $43.70 | $43.52 | 88 |
| 2017-11-21 | $43.70 | $43.70 | $43.70 | $43.70 | $43.52 | 13,212 |
| 2017-11-20 | $43.70 | $43.70 | $43.70 | $43.70 | $43.52 | 1,000 |
| 2017-11-17 | $43.70 | $43.70 | $43.70 | $43.70 | $43.52 | 1,900 |
| 2017-11-16 | $43.70 | $43.70 | $43.70 | $43.70 | $43.52 | 2,300 |
| 2017-11-15 | $43.70 | $43.70 | $43.70 | $43.70 | $43.52 | 0 |
| 2017-11-14 | $43.75 | $43.75 | $43.70 | $43.70 | $43.52 | 1,000 |
| 2017-11-13 | $43.76 | $43.90 | $43.76 | $43.90 | $43.72 | 1,500 |
| 2017-11-10 | $43.76 | $43.76 | $43.76 | $43.76 | $43.58 | 2,306 |
| 2017-11-09 | $43.83 | $43.83 | $43.80 | $43.80 | $43.62 | 350 |
| 2017-11-08 | $43.89 | $43.89 | $43.89 | $43.89 | $43.71 | 173 |
| 2017-11-07 | $43.88 | $43.88 | $43.83 | $43.84 | $43.66 | 7,600 |
| 2017-11-06 | $43.87 | $43.87 | $43.87 | $43.87 | $43.69 | 0 |
| 2017-11-03 | $43.87 | $43.87 | $43.87 | $43.87 | $43.69 | 62 |
| 2017-11-02 | $43.87 | $43.87 | $43.87 | $43.87 | $43.69 | 200 |
| 2017-11-01 | $43.90 | $43.90 | $43.90 | $43.90 | $43.72 | 425 |
| 2017-10-31 | $43.85 | $43.90 | $43.85 | $43.86 | $43.68 | 17,200 |
| 2017-10-30 | $43.85 | $43.85 | $43.85 | $43.85 | $43.67 | 10,000 |
| 2017-10-27 | $43.85 | $44.00 | $43.85 | $44.00 | $43.82 | 1,103 |
| 2017-10-26 | $43.90 | $43.90 | $43.80 | $43.80 | $43.62 | 20,900 |
| 2017-10-25 | $43.80 | $43.85 | $43.76 | $43.80 | $43.62 | 7,360 |
| 2017-10-24 | $43.75 | $43.75 | $43.50 | $43.75 | $43.57 | 32,700 |
| 2017-10-23 | $22.79 | $22.80 | $22.79 | $22.80 | $22.71 | 208 |
| 2017-10-20 | $22.71 | $22.71 | $22.71 | $22.71 | $22.62 | 0 |
| 2017-10-19 | $22.71 | $22.71 | $22.70 | $22.71 | $22.62 | 1,050 |
| 2017-10-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 0 |
| 2017-10-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 0 |
| 2017-10-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 0 |
| 2017-10-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 0 |
| 2017-10-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 0 |
| 2017-10-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 0 |
| 2017-10-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 0 |
| 2017-10-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 0 |
| 2017-10-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.66 | 1,000 |
| 2017-10-05 | $22.80 | $22.85 | $22.80 | $22.80 | $22.71 | 14,700 |
| 2017-10-04 | $22.91 | $22.91 | $22.91 | $22.91 | $22.82 | 0 |
| 2017-10-03 | $22.90 | $22.91 | $22.90 | $22.91 | $22.82 | 1,700 |
| 2017-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 0 |
| 2017-09-29 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 0 |
| 2017-09-28 | $23.15 | $23.20 | $23.00 | $23.00 | $22.91 | 1,500 |
| 2017-09-27 | $23.00 | $23.10 | $23.00 | $23.10 | $23.00 | 1,175 |
| 2017-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 1,000 |
| 2017-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 0 |
| 2017-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 200 |
| 2017-09-21 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 0 |
| 2017-09-20 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 0 |
| 2017-09-19 | $22.95 | $23.00 | $22.95 | $23.00 | $22.91 | 400 |
| 2017-09-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.81 | 200 |
| 2017-09-15 | $22.90 | $22.90 | $22.90 | $22.90 | $22.81 | 200 |
| 2017-09-14 | $22.90 | $22.90 | $22.90 | $22.90 | $22.81 | 0 |
| 2017-09-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.72 | 0 |
| 2017-09-12 | $22.99 | $22.99 | $22.90 | $22.90 | $22.72 | 535 |
| 2017-09-11 | $22.75 | $22.90 | $22.75 | $22.90 | $22.72 | 2,165 |
| 2017-09-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.62 | 900 |
| 2017-09-07 | $22.70 | $22.80 | $22.55 | $22.55 | $22.37 | 1,067 |
| 2017-09-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.32 | 304 |
| 2017-09-05 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 1,200 |
| 2017-09-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 0 |
| 2017-08-31 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 0 |
| 2017-08-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 500 |
| 2017-08-29 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 150 |
| 2017-08-28 | $22.30 | $22.30 | $22.30 | $22.30 | $22.12 | 0 |
| 2017-08-25 | $22.30 | $22.30 | $22.30 | $22.30 | $22.12 | 100 |
| 2017-08-24 | $22.85 | $22.85 | $22.85 | $22.85 | $22.67 | 0 |
| 2017-08-23 | $22.85 | $22.85 | $22.85 | $22.85 | $22.67 | 100 |
| 2017-08-22 | $22.07 | $22.07 | $22.07 | $22.07 | $21.89 | 250 |
| 2017-08-21 | $22.70 | $22.70 | $22.25 | $22.25 | $22.07 | 2,100 |
| 2017-08-18 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 0 |
| 2017-08-17 | $22.70 | $22.70 | $22.70 | $22.70 | $22.52 | 400 |
| 2017-08-16 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 0 |
| 2017-08-15 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 0 |
| 2017-08-14 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 0 |
| 2017-08-11 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 0 |
| 2017-08-10 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 0 |
| 2017-08-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 0 |
| 2017-08-08 | $22.31 | $22.31 | $22.31 | $22.31 | $22.13 | 700 |
| 2017-08-07 | $22.70 | $22.70 | $22.45 | $22.45 | $22.27 | 620 |
| 2017-08-04 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-08-03 | $22.95 | $22.95 | $22.65 | $22.65 | $22.47 | 500 |
| 2017-08-02 | $22.95 | $22.95 | $22.95 | $22.95 | $22.77 | 0 |
| 2017-08-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.77 | 0 |
| 2017-07-31 | $22.95 | $22.95 | $22.95 | $22.95 | $22.77 | 0 |
| 2017-07-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.77 | 1,900 |
| 2017-07-27 | $22.65 | $22.95 | $22.31 | $22.95 | $22.77 | 700 |
| 2017-07-26 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-07-25 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 500 |
| 2017-07-24 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-07-21 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-07-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-07-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 1,100 |
| 2017-07-18 | $22.67 | $22.67 | $22.60 | $22.60 | $22.42 | 1,585 |
| 2017-07-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2017-07-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2017-07-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2017-07-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2017-07-11 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 500 |
| 2017-07-10 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2017-07-07 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2017-07-06 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2017-07-05 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 500 |
| 2017-07-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 0 |
| 2017-06-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 0 |
| 2017-06-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 0 |
| 2017-06-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 0 |
| 2017-06-27 | $22.55 | $22.55 | $22.55 | $22.55 | $22.37 | 500 |
| 2017-06-26 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-06-23 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-06-22 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 1,000 |
| 2017-06-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.48 | 960 |
| 2017-06-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-06-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-06-16 | $22.65 | $22.65 | $22.65 | $22.65 | $22.47 | 0 |
| 2017-06-15 | $22.68 | $22.68 | $22.65 | $22.65 | $22.47 | 900 |
| 2017-06-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 2,500 |
| 2017-06-13 | $22.75 | $22.75 | $22.75 | $22.75 | $22.57 | 0 |
| 2017-06-12 | $22.75 | $22.75 | $22.75 | $22.75 | $22.48 | 0 |
| 2017-06-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.48 | 600 |
| 2017-06-08 | $22.65 | $22.65 | $22.65 | $22.65 | $22.38 | 1,750 |
| 2017-06-07 | $22.65 | $22.65 | $22.65 | $22.65 | $22.38 | 0 |
| 2017-06-06 | $22.65 | $22.65 | $22.65 | $22.65 | $22.38 | 0 |
| 2017-06-05 | $22.70 | $22.70 | $22.65 | $22.65 | $22.38 | 2,690 |
| 2017-06-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2017-06-01 | $22.50 | $22.50 | $22.45 | $22.50 | $22.23 | 1,931 |
| 2017-05-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 0 |
| 2017-05-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.23 | 900 |
| 2017-05-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.13 | 300 |
| 2017-05-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.13 | 0 |
| 2017-05-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.13 | 0 |
| 2017-05-23 | $22.35 | $22.40 | $22.35 | $22.40 | $22.13 | 1,770 |
| 2017-05-22 | $22.20 | $22.20 | $22.20 | $22.20 | $21.94 | 0 |
| 2017-05-19 | $22.30 | $22.30 | $22.20 | $22.20 | $21.94 | 1,800 |
| 2017-05-18 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2017-05-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 1,500 |
| 2017-05-16 | $22.20 | $22.20 | $22.20 | $22.20 | $21.94 | 8 |
| 2017-05-15 | $22.00 | $22.20 | $22.00 | $22.20 | $21.94 | 2,430 |
| 2017-05-12 | $21.85 | $21.85 | $21.60 | $21.60 | $21.34 | 400 |
| 2017-05-11 | $21.93 | $22.20 | $21.90 | $22.20 | $21.94 | 1,850 |
| 2017-05-10 | $22.20 | $22.20 | $22.20 | $22.20 | $21.94 | 875 |
| 2017-05-09 | $21.93 | $21.93 | $21.93 | $21.93 | $21.67 | 200 |
| 2017-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 4,200 |
| 2017-05-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2017-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2017-05-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 100 |
| 2017-05-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 1,000 |
| 2017-05-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 2,100 |
| 2017-04-28 | $22.00 | $22.00 | $21.75 | $21.75 | $21.49 | 1,260 |
| 2017-04-27 | $22.30 | $22.30 | $21.90 | $21.90 | $21.64 | 3,500 |
| 2017-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $21.74 | 0 |
| 2017-04-25 | $22.20 | $22.30 | $22.00 | $22.00 | $21.74 | 2,213 |
| 2017-04-24 | $21.95 | $21.95 | $21.95 | $21.95 | $21.69 | 200 |
| 2017-04-21 | $21.90 | $21.95 | $21.55 | $21.55 | $21.29 | 3,800 |
| 2017-04-20 | $21.40 | $21.99 | $21.40 | $21.75 | $21.49 | 5,000 |
| 2017-04-19 | $21.30 | $21.30 | $21.30 | $21.30 | $21.05 | 2,000 |
| 2017-04-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.05 | 0 |
| 2017-04-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.05 | 0 |
| 2017-04-13 | $21.30 | $21.30 | $21.30 | $21.30 | $21.05 | 300 |
| 2017-04-12 | $21.30 | $21.30 | $21.30 | $21.30 | $21.05 | 400 |
| 2017-04-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-04-10 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-04-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-04-06 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-04-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-04-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-04-03 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-03-31 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-03-30 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-03-29 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-03-28 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-03-27 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 24 |
| 2017-03-24 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-03-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-03-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 0 |
| 2017-03-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.49 | 300 |
| 2017-03-20 | $21.50 | $22.00 | $21.50 | $21.95 | $21.69 | 1,400 |
| 2017-03-17 | $20.50 | $20.50 | $20.50 | $20.50 | $20.26 | 0 |
| 2017-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $20.26 | 0 |
| 2017-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $20.26 | 0 |
| 2017-03-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.26 | 0 |
| 2017-03-13 | $20.76 | $20.76 | $20.50 | $20.50 | $20.26 | 2,500 |
| 2017-03-10 | $21.50 | $21.50 | $20.75 | $20.80 | $20.46 | 2,200 |
| 2017-03-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.25 | 100 |
| 2017-03-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.64 | 0 |
| 2017-03-07 | $22.00 | $22.00 | $22.00 | $22.00 | $21.64 | 0 |
| 2017-03-06 | $22.25 | $22.25 | $22.00 | $22.00 | $21.64 | 400 |
| 2017-03-03 | $22.25 | $22.25 | $22.25 | $22.25 | $21.89 | 0 |
| 2017-03-02 | $22.25 | $22.25 | $22.25 | $22.25 | $21.89 | 300 |
| 2017-03-01 | $22.35 | $22.35 | $22.35 | $22.35 | $21.99 | 0 |
| 2017-02-28 | $22.35 | $22.35 | $22.35 | $22.35 | $21.99 | 0 |
| 2017-02-27 | $22.35 | $22.35 | $22.35 | $22.35 | $21.99 | 500 |
| 2017-02-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.14 | 0 |
| 2017-02-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.14 | 0 |
| 2017-02-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.14 | 100 |
| 2017-02-21 | $22.64 | $22.64 | $22.50 | $22.50 | $22.14 | 1,780 |
| 2017-02-17 | $22.60 | $22.60 | $22.60 | $22.60 | $22.23 | 0 |
| 2017-02-16 | $22.60 | $22.60 | $22.60 | $22.60 | $22.23 | 500 |
| 2017-02-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.19 | 0 |
| 2017-02-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.19 | 200 |
| 2017-02-13 | $22.55 | $22.55 | $22.55 | $22.55 | $22.19 | 1,300 |
| 2017-02-10 | $22.60 | $22.60 | $22.60 | $22.60 | $22.23 | 0 |
| 2017-02-09 | $22.60 | $22.60 | $22.60 | $22.60 | $22.23 | 0 |
| 2017-02-08 | $22.60 | $22.60 | $22.60 | $22.60 | $22.23 | 0 |
| 2017-02-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.23 | 900 |
| 2017-02-06 | $22.60 | $22.65 | $22.60 | $22.65 | $22.28 | 640 |
| 2017-02-03 | $22.80 | $22.80 | $22.60 | $22.60 | $22.23 | 2,000 |
| 2017-02-02 | $22.80 | $22.99 | $22.80 | $22.99 | $22.62 | 1,300 |
| 2017-02-01 | $23.00 | $23.00 | $23.00 | $23.00 | $22.63 | 100 |
| 2017-01-31 | $22.86 | $22.86 | $22.75 | $22.75 | $22.38 | 1,200 |
| 2017-01-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.53 | 1,800 |
| 2017-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.63 | 100 |
| 2017-01-26 | $22.99 | $23.20 | $22.99 | $23.00 | $22.63 | 2,100 |
| 2017-01-25 | $23.00 | $23.00 | $22.95 | $22.95 | $22.58 | 2,200 |
| 2017-01-24 | $22.90 | $22.95 | $22.90 | $22.90 | $22.53 | 1,300 |
| 2017-01-23 | $22.90 | $22.95 | $22.87 | $22.87 | $22.50 | 2,900 |
| 2017-01-20 | $22.83 | $22.83 | $22.83 | $22.83 | $22.46 | 0 |
| 2017-01-19 | $22.83 | $22.83 | $22.83 | $22.83 | $22.46 | 0 |
| 2017-01-18 | $22.83 | $22.83 | $22.83 | $22.83 | $22.46 | 0 |
| 2017-01-17 | $22.75 | $22.85 | $22.75 | $22.83 | $22.46 | 1,900 |
| 2017-01-13 | $22.65 | $22.70 | $22.65 | $22.70 | $22.33 | 2,306 |
| 2017-01-12 | $22.65 | $22.70 | $22.65 | $22.65 | $22.28 | 700 |
| 2017-01-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.14 | 0 |
| 2017-01-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.14 | 700 |
| 2017-01-09 | $21.71 | $22.85 | $21.65 | $22.55 | $22.19 | 4,888 |
| 2017-01-06 | $21.95 | $21.95 | $21.95 | $21.95 | $21.59 | 0 |
| 2017-01-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.59 | 200 |
| 2017-01-04 | $21.80 | $21.90 | $21.80 | $21.90 | $21.55 | 1,050 |
| 2017-01-03 | $21.70 | $21.75 | $21.40 | $21.75 | $21.40 | 1,400 |
| 2016-12-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 14 |
| 2016-12-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 515 |
| 2016-12-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 100 |
| 2016-12-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 1,000 |
| 2016-12-23 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 382 |
| 2016-12-22 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 0 |
| 2016-12-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 250 |
| 2016-12-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 1,000 |
| 2016-12-19 | $21.70 | $21.70 | $21.70 | $21.70 | $21.35 | 500 |
| 2016-12-16 | $21.75 | $21.75 | $21.75 | $21.75 | $21.40 | 0 |
| 2016-12-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.40 | 0 |
| 2016-12-14 | $21.75 | $21.75 | $21.75 | $21.75 | $21.40 | 0 |
| 2016-12-13 | $21.75 | $21.80 | $21.75 | $21.75 | $21.40 | 800 |
| 2016-12-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.28 | 400 |
| 2016-12-09 | $21.75 | $21.75 | $21.75 | $21.75 | $21.28 | 700 |
| 2016-12-08 | $21.75 | $21.75 | $21.75 | $21.75 | $21.28 | 0 |
| 2016-12-07 | $21.75 | $21.75 | $21.75 | $21.75 | $21.28 | 370 |
| 2016-12-06 | $21.70 | $21.75 | $21.65 | $21.65 | $21.18 | 1,028 |
| 2016-12-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.23 | 0 |
| 2016-12-02 | $21.70 | $21.70 | $21.70 | $21.70 | $21.23 | 0 |
| 2016-12-01 | $21.70 | $21.70 | $21.70 | $21.70 | $21.23 | 500 |
| 2016-11-30 | $21.70 | $21.70 | $21.70 | $21.70 | $21.23 | 0 |
| 2016-11-29 | $21.70 | $21.70 | $21.70 | $21.70 | $21.23 | 1,500 |
| 2016-11-28 | $21.50 | $21.50 | $21.50 | $21.50 | $21.03 | 50 |
| 2016-11-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.03 | 0 |
| 2016-11-23 | $21.25 | $21.50 | $21.25 | $21.50 | $21.03 | 1,822 |
| 2016-11-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.54 | 0 |
| 2016-11-21 | $21.00 | $21.00 | $21.00 | $21.00 | $20.54 | 100 |
| 2016-11-18 | $20.43 | $21.00 | $20.43 | $21.00 | $20.54 | 200 |
| 2016-11-17 | $20.41 | $20.41 | $20.41 | $20.41 | $19.96 | 100 |
| 2016-11-16 | $20.10 | $20.10 | $20.05 | $20.05 | $19.61 | 700 |
| 2016-11-15 | $20.00 | $20.25 | $20.00 | $20.25 | $19.81 | 1,900 |
| 2016-11-14 | $19.95 | $19.95 | $19.95 | $19.95 | $19.51 | 100 |
| 2016-11-11 | $19.89 | $19.89 | $19.89 | $19.89 | $19.46 | 1,210 |
| 2016-11-10 | $19.50 | $19.94 | $19.50 | $19.94 | $19.51 | 3,983 |
| 2016-11-09 | $19.45 | $19.60 | $19.40 | $19.60 | $19.17 | 2,550 |
| 2016-11-08 | $19.30 | $19.30 | $19.30 | $19.30 | $18.88 | 2,200 |
| 2016-11-07 | $19.50 | $19.50 | $19.50 | $19.50 | $19.07 | 0 |
| 2016-11-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.07 | 100 |
| 2016-11-03 | $19.64 | $19.64 | $19.64 | $19.64 | $19.21 | 0 |
| 2016-11-02 | $19.64 | $19.64 | $19.64 | $19.64 | $19.21 | 0 |
| 2016-11-01 | $19.64 | $19.64 | $19.64 | $19.64 | $19.21 | 0 |
| 2016-10-31 | $19.44 | $19.64 | $19.44 | $19.64 | $19.21 | 200 |
| 2016-10-28 | $19.44 | $19.44 | $19.44 | $19.44 | $19.02 | 0 |
| 2016-10-27 | $19.00 | $19.44 | $18.86 | $19.44 | $19.02 | 600 |
| 2016-10-26 | $19.44 | $19.44 | $19.44 | $19.44 | $19.02 | 250 |
| 2016-10-25 | $19.30 | $19.30 | $19.20 | $19.20 | $18.78 | 385 |
| 2016-10-24 | $19.35 | $19.75 | $19.35 | $19.75 | $19.32 | 200 |
| 2016-10-21 | $19.20 | $19.35 | $19.20 | $19.35 | $18.93 | 315 |
| 2016-10-20 | $19.65 | $19.89 | $19.16 | $19.25 | $18.83 | 6,266 |
| 2016-10-19 | $19.83 | $19.83 | $19.50 | $19.50 | $19.07 | 400 |
| 2016-10-18 | $19.50 | $19.75 | $19.50 | $19.75 | $19.32 | 200 |
| 2016-10-17 | $19.30 | $19.30 | $19.30 | $19.30 | $18.88 | 0 |
| 2016-10-14 | $19.30 | $19.30 | $19.30 | $19.30 | $18.88 | 0 |
| 2016-10-13 | $19.30 | $19.30 | $19.30 | $19.30 | $18.88 | 0 |
| 2016-10-12 | $19.30 | $19.30 | $19.30 | $19.30 | $18.88 | 788 |
| 2016-10-11 | $19.30 | $19.30 | $19.30 | $19.30 | $18.88 | 200 |
| 2016-10-10 | $19.30 | $19.30 | $18.70 | $19.30 | $18.88 | 700 |
| 2016-10-07 | $20.40 | $20.40 | $20.40 | $20.40 | $19.96 | 0 |
| 2016-10-06 | $19.10 | $20.40 | $19.10 | $20.40 | $19.96 | 2,100 |
| 2016-10-05 | $19.10 | $19.10 | $19.10 | $19.10 | $18.68 | 0 |
| 2016-10-04 | $19.10 | $19.10 | $18.71 | $19.10 | $18.68 | 1,362 |
| 2016-10-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.37 | 3,283 |
| 2016-09-30 | $19.73 | $19.73 | $19.73 | $19.73 | $19.30 | 0 |
| 2016-09-29 | $19.73 | $19.73 | $19.73 | $19.73 | $19.30 | 117 |
| 2016-09-28 | $19.73 | $19.73 | $19.73 | $19.73 | $19.30 | 167 |
| 2016-09-27 | $18.67 | $18.67 | $18.67 | $18.67 | $18.26 | 1,336 |
| 2016-09-26 | $18.88 | $18.88 | $18.70 | $18.70 | $18.29 | 1,034 |
| 2016-09-23 | $18.70 | $19.00 | $18.70 | $18.70 | $18.29 | 4,860 |
| 2016-09-22 | $18.67 | $18.75 | $18.66 | $18.75 | $18.34 | 3,627 |
| 2016-09-21 | $18.80 | $18.80 | $18.80 | $18.80 | $18.39 | 1,200 |
| 2016-09-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.34 | 1,000 |
| 2016-09-19 | $18.90 | $18.90 | $18.75 | $18.75 | $18.34 | 650 |
| 2016-09-16 | $18.89 | $19.00 | $18.60 | $18.75 | $18.34 | 3,710 |
| 2016-09-15 | $18.99 | $18.99 | $18.99 | $18.99 | $18.58 | 500 |
| 2016-09-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.54 | 100 |
| 2016-09-13 | $18.95 | $18.95 | $18.95 | $18.95 | $18.54 | 0 |
| 2016-09-12 | $18.95 | $18.95 | $18.95 | $18.95 | $18.42 | 100 |
| 2016-09-09 | $18.95 | $18.95 | $18.95 | $18.95 | $18.42 | 0 |
| 2016-09-08 | $18.62 | $18.95 | $18.62 | $18.95 | $18.42 | 1,342 |
| 2016-09-07 | $18.62 | $18.62 | $18.62 | $18.62 | $18.09 | 0 |
| 2016-09-06 | $18.62 | $18.62 | $18.62 | $18.62 | $18.09 | 100 |
| 2016-09-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.08 | 100 |
| 2016-09-01 | $18.60 | $18.60 | $18.60 | $18.60 | $18.08 | 0 |
| 2016-08-31 | $18.60 | $18.60 | $18.60 | $18.60 | $18.08 | 100 |
| 2016-08-30 | $18.49 | $18.55 | $18.32 | $18.55 | $18.03 | 880 |
| 2016-08-29 | $18.49 | $18.49 | $18.49 | $18.49 | $17.97 | 0 |
| 2016-08-26 | $18.49 | $18.49 | $18.49 | $18.49 | $17.97 | 0 |
| 2016-08-25 | $18.49 | $18.49 | $18.49 | $18.49 | $17.97 | 100 |
| 2016-08-24 | $18.49 | $18.49 | $18.49 | $18.49 | $17.97 | 0 |
| 2016-08-23 | $18.49 | $18.49 | $18.49 | $18.49 | $17.97 | 100 |
| 2016-08-22 | $18.49 | $18.49 | $18.48 | $18.49 | $17.97 | 700 |
| 2016-08-19 | $18.02 | $18.02 | $18.02 | $18.02 | $17.51 | 0 |
| 2016-08-18 | $18.02 | $18.02 | $18.02 | $18.02 | $17.51 | 0 |
| 2016-08-17 | $18.45 | $18.45 | $18.02 | $18.02 | $17.51 | 1,500 |
| 2016-08-16 | $18.35 | $18.35 | $18.30 | $18.35 | $17.83 | 2,500 |
| 2016-08-15 | $18.35 | $18.35 | $18.00 | $18.00 | $17.49 | 1,200 |
| 2016-08-12 | $18.74 | $18.90 | $18.00 | $18.00 | $17.49 | 4,700 |
| 2016-08-11 | $18.73 | $18.73 | $18.73 | $18.73 | $18.20 | 0 |
| 2016-08-10 | $18.73 | $18.73 | $18.73 | $18.73 | $18.20 | 0 |
| 2016-08-09 | $18.73 | $18.73 | $18.73 | $18.73 | $18.20 | 100 |
| 2016-08-08 | $18.50 | $18.50 | $18.50 | $18.50 | $17.98 | 95 |
| 2016-08-05 | $18.50 | $18.50 | $18.50 | $18.50 | $17.98 | 200 |
| 2016-08-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.49 | 0 |
| 2016-08-03 | $18.40 | $18.40 | $18.00 | $18.00 | $17.49 | 1,000 |
| 2016-08-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.17 | 0 |
| 2016-08-01 | $18.70 | $18.70 | $18.70 | $18.70 | $18.17 | 0 |
| 2016-07-29 | $18.70 | $18.70 | $18.70 | $18.70 | $18.17 | 0 |
| 2016-07-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.17 | 200 |
| 2016-07-27 | $18.69 | $18.69 | $18.69 | $18.69 | $18.16 | 0 |
| 2016-07-26 | $18.70 | $18.70 | $18.69 | $18.69 | $18.16 | 310 |
| 2016-07-25 | $18.25 | $18.60 | $18.25 | $18.35 | $17.83 | 380 |
| 2016-07-22 | $17.99 | $18.00 | $17.99 | $18.00 | $17.49 | 900 |
| 2016-07-21 | $17.99 | $17.99 | $17.99 | $17.99 | $17.48 | 100 |
| 2016-07-20 | $17.99 | $17.99 | $17.99 | $17.99 | $17.48 | 0 |
| 2016-07-19 | $17.99 | $17.99 | $17.99 | $17.99 | $17.48 | 0 |
| 2016-07-18 | $17.95 | $17.99 | $17.95 | $17.99 | $17.48 | 1,100 |
| 2016-07-15 | $17.95 | $17.95 | $17.95 | $17.95 | $17.44 | 110 |
| 2016-07-14 | $17.95 | $17.95 | $17.95 | $17.95 | $17.44 | 0 |
| 2016-07-13 | $17.99 | $17.99 | $17.74 | $17.95 | $17.44 | 1,100 |
| 2016-07-12 | $18.00 | $18.15 | $18.00 | $18.15 | $17.64 | 676 |
| 2016-07-11 | $17.99 | $18.00 | $17.99 | $18.00 | $17.49 | 1,614 |
| 2016-07-08 | $17.75 | $17.75 | $17.75 | $17.75 | $17.25 | 100 |
| 2016-07-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.49 | 0 |
| 2016-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.49 | 0 |
| 2016-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.49 | 0 |
| 2016-07-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.49 | 0 |
| 2016-06-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.49 | 0 |
| 2016-06-29 | $17.85 | $18.00 | $17.85 | $18.00 | $17.49 | 200 |
| 2016-06-28 | $18.15 | $18.15 | $18.00 | $18.00 | $17.49 | 247 |
| 2016-06-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.49 | 100 |
| 2016-06-24 | $18.00 | $18.19 | $18.00 | $18.19 | $17.68 | 200 |
| 2016-06-23 | $18.15 | $18.15 | $18.15 | $18.15 | $17.64 | 100 |
| 2016-06-22 | $17.77 | $18.00 | $17.77 | $18.00 | $17.49 | 900 |
| 2016-06-21 | $17.86 | $18.15 | $17.75 | $18.15 | $17.64 | 2,250 |
| 2016-06-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.49 | 150 |
| 2016-06-17 | $18.24 | $18.24 | $18.24 | $18.24 | $17.73 | 100 |
| 2016-06-16 | $18.15 | $18.15 | $17.65 | $17.97 | $17.46 | 5,400 |
| 2016-06-15 | $18.47 | $18.47 | $18.47 | $18.47 | $17.95 | 600 |
| 2016-06-14 | $18.55 | $18.55 | $18.55 | $18.55 | $18.03 | 100 |
| 2016-06-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.27 | 0 |
| 2016-06-10 | $18.80 | $18.80 | $18.80 | $18.80 | $18.15 | 650 |
| 2016-06-09 | $18.89 | $18.89 | $18.89 | $18.89 | $18.24 | 300 |
| 2016-06-08 | $18.85 | $18.85 | $18.85 | $18.85 | $18.20 | 147 |
| 2016-06-07 | $19.60 | $19.60 | $18.30 | $18.80 | $18.15 | 8,130 |
| 2016-06-06 | $19.45 | $19.60 | $19.45 | $19.60 | $18.92 | 200 |
| 2016-06-03 | $19.50 | $19.50 | $19.50 | $19.50 | $18.82 | 100 |
| 2016-06-02 | $19.50 | $19.50 | $19.50 | $19.50 | $18.82 | 0 |
| 2016-06-01 | $19.60 | $19.60 | $18.55 | $19.50 | $18.82 | 5,040 |
| 2016-05-31 | $19.25 | $19.25 | $19.02 | $19.02 | $18.36 | 301 |
| 2016-05-27 | $19.50 | $19.50 | $19.50 | $19.50 | $18.82 | 0 |
| 2016-05-26 | $19.50 | $19.50 | $19.50 | $19.50 | $18.82 | 0 |
| 2016-05-25 | $19.50 | $19.50 | $19.50 | $19.50 | $18.82 | 200 |
| 2016-05-24 | $19.50 | $19.50 | $19.50 | $19.50 | $18.82 | 261 |
| 2016-05-23 | $19.00 | $19.00 | $19.00 | $19.00 | $18.34 | 0 |
| 2016-05-20 | $19.00 | $19.00 | $19.00 | $19.00 | $18.34 | 0 |
| 2016-05-19 | $19.50 | $19.50 | $19.00 | $19.00 | $18.34 | 885 |
| 2016-05-18 | $19.20 | $19.20 | $19.20 | $19.20 | $18.53 | 0 |
| 2016-05-17 | $19.20 | $19.20 | $19.20 | $19.20 | $18.53 | 0 |
| 2016-05-16 | $19.20 | $19.20 | $19.20 | $19.20 | $18.53 | 0 |
| 2016-05-13 | $19.20 | $19.20 | $19.20 | $19.20 | $18.53 | 0 |
| 2016-05-12 | $19.20 | $19.20 | $19.20 | $19.20 | $18.53 | 0 |
| 2016-05-11 | $19.20 | $19.20 | $19.20 | $19.20 | $18.53 | 0 |
| 2016-05-10 | $19.20 | $19.20 | $19.20 | $19.20 | $18.53 | 0 |
| 2016-05-09 | $19.21 | $19.21 | $19.20 | $19.20 | $18.53 | 200 |
| 2016-05-06 | $19.40 | $19.40 | $19.40 | $19.40 | $18.73 | 5 |
| 2016-05-05 | $19.40 | $19.40 | $19.40 | $19.40 | $18.73 | 0 |
| 2016-05-04 | $19.40 | $19.40 | $19.40 | $19.40 | $18.73 | 0 |
| 2016-05-03 | $19.40 | $19.40 | $19.40 | $19.40 | $18.73 | 200 |
| 2016-05-02 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 200 |
| 2016-04-29 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 0 |
| 2016-04-28 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 400 |
| 2016-04-27 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 0 |
| 2016-04-26 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 0 |
| 2016-04-25 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 0 |
| 2016-04-22 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 0 |
| 2016-04-21 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 0 |
| 2016-04-20 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 0 |
| 2016-04-19 | $19.45 | $19.45 | $19.45 | $19.45 | $18.78 | 100 |
| 2016-04-18 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 0 |
| 2016-04-15 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 0 |
| 2016-04-14 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 0 |
| 2016-04-13 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 0 |
| 2016-04-12 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 0 |
| 2016-04-11 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 0 |
| 2016-04-08 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 0 |
| 2016-04-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 76 |
| 2016-04-06 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 100 |
| 2016-04-05 | $19.35 | $19.35 | $19.35 | $19.35 | $18.68 | 0 |
| 2016-04-04 | $19.75 | $19.75 | $19.35 | $19.35 | $18.68 | 436 |
| 2016-04-01 | $19.70 | $19.70 | $19.70 | $19.70 | $19.02 | 108 |
| 2016-03-31 | $19.55 | $19.55 | $19.55 | $19.55 | $18.87 | 0 |
| 2016-03-30 | $19.55 | $19.55 | $19.55 | $19.55 | $18.87 | 0 |
| 2016-03-29 | $19.55 | $19.55 | $19.55 | $19.55 | $18.87 | 400 |
| 2016-03-28 | $19.60 | $19.60 | $19.60 | $19.60 | $18.92 | 0 |
| 2016-03-24 | $19.60 | $19.60 | $19.60 | $19.60 | $18.92 | 0 |
| 2016-03-23 | $19.60 | $19.60 | $19.60 | $19.60 | $18.92 | 0 |
| 2016-03-22 | $19.60 | $19.60 | $19.60 | $19.60 | $18.92 | 200 |
| 2016-03-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.07 | 200 |
| 2016-03-18 | $19.55 | $19.55 | $19.55 | $19.55 | $18.87 | 0 |
| 2016-03-17 | $19.60 | $19.60 | $19.55 | $19.55 | $18.87 | 400 |
| 2016-03-16 | $19.80 | $19.80 | $19.80 | $19.80 | $19.11 | 100 |
| 2016-03-15 | $19.90 | $19.90 | $19.90 | $19.90 | $19.21 | 0 |
| 2016-03-14 | $19.90 | $19.90 | $19.90 | $19.90 | $19.21 | 0 |
| 2016-03-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.21 | 0 |
| 2016-03-10 | $19.90 | $19.90 | $19.90 | $19.90 | $19.09 | 350 |
| 2016-03-09 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-03-08 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-03-07 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-03-04 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-03-03 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-03-02 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-03-01 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-29 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-26 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-25 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-24 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-23 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-22 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 550 |
| 2016-02-19 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-18 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-17 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-16 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-12 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-11 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 0 |
| 2016-02-10 | $19.72 | $19.72 | $19.72 | $19.72 | $18.92 | 198 |
| 2016-02-09 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-02-08 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-02-05 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-02-04 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-02-03 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-02-02 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-02-01 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-01-29 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-01-28 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-01-27 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-01-26 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-01-25 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-01-22 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-01-21 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 0 |
| 2016-01-20 | $20.10 | $20.10 | $20.10 | $20.10 | $19.28 | 400 |
| 2016-01-19 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 0 |
| 2016-01-15 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 350 |
| 2016-01-14 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 0 |
| 2016-01-13 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 500 |
| 2016-01-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 0 |
| 2016-01-11 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 100 |
| 2016-01-08 | $19.70 | $19.70 | $19.70 | $19.70 | $18.90 | 0 |
| 2016-01-07 | $19.95 | $19.95 | $19.70 | $19.70 | $18.90 | 304 |
| 2016-01-06 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 100 |
| 2016-01-05 | $20.45 | $20.45 | $20.45 | $20.45 | $19.62 | 0 |
| 2016-01-04 | $20.45 | $20.45 | $20.45 | $20.45 | $19.62 | 0 |
| 2015-12-31 | $20.45 | $20.45 | $20.45 | $20.45 | $19.62 | 0 |
| 2015-12-30 | $20.45 | $20.45 | $20.45 | $20.45 | $19.62 | 0 |
| 2015-12-29 | $20.45 | $20.45 | $20.45 | $20.45 | $19.62 | 300 |
| 2015-12-28 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 0 |
| 2015-12-24 | $20.00 | $20.00 | $20.00 | $20.00 | $19.19 | 0 |
| 2015-12-23 | $20.25 | $20.25 | $20.00 | $20.00 | $19.19 | 400 |
| 2015-12-22 | $20.40 | $20.40 | $20.40 | $20.40 | $19.57 | 100 |
| 2015-12-21 | $20.45 | $20.45 | $20.45 | $20.45 | $19.62 | 0 |
| 2015-12-18 | $20.45 | $20.45 | $20.45 | $20.45 | $19.62 | 0 |
| 2015-12-17 | $20.45 | $20.45 | $20.45 | $20.45 | $19.62 | 0 |
| 2015-12-16 | $20.25 | $20.45 | $20.25 | $20.45 | $19.62 | 1,500 |
| 2015-12-15 | $20.25 | $20.25 | $20.25 | $20.25 | $19.43 | 0 |
| 2015-12-14 | $20.25 | $20.25 | $20.25 | $20.25 | $19.43 | 0 |
| 2015-12-11 | $20.25 | $20.25 | $20.25 | $20.25 | $19.43 | 500 |
| 2015-12-10 | $20.25 | $20.25 | $20.25 | $20.25 | $19.31 | 0 |
| 2015-12-09 | $20.25 | $20.25 | $20.25 | $20.25 | $19.31 | 0 |
| 2015-12-08 | $20.25 | $20.25 | $20.25 | $20.25 | $19.31 | 0 |
| 2015-12-07 | $20.25 | $20.25 | $20.25 | $20.25 | $19.31 | 0 |
| 2015-12-04 | $20.25 | $20.25 | $20.25 | $20.25 | $19.31 | 600 |
| 2015-12-03 | $19.70 | $20.00 | $19.70 | $20.00 | $19.07 | 500 |
| 2015-12-02 | $19.52 | $19.52 | $19.50 | $19.50 | $18.59 | 200 |
| 2015-12-01 | $19.95 | $19.95 | $19.95 | $19.95 | $19.02 | 200 |
| 2015-11-30 | $19.90 | $19.90 | $19.90 | $19.90 | $18.97 | 0 |
| 2015-11-27 | $19.90 | $19.90 | $19.90 | $19.90 | $18.97 | 0 |
| 2015-11-25 | $19.90 | $19.90 | $19.90 | $19.90 | $18.97 | 0 |
| 2015-11-24 | $19.90 | $19.90 | $19.90 | $19.90 | $18.97 | 2,900 |
| 2015-11-23 | $19.50 | $19.50 | $19.50 | $19.50 | $18.59 | 0 |
| 2015-11-20 | $19.50 | $19.50 | $19.50 | $19.50 | $18.59 | 400 |
| 2015-11-19 | $19.50 | $19.50 | $19.50 | $19.50 | $18.59 | 0 |
| 2015-11-18 | $19.50 | $19.50 | $19.50 | $19.50 | $18.59 | 6,747 |
| 2015-11-17 | $19.50 | $19.50 | $19.50 | $19.50 | $18.59 | 11,300 |
| 2015-11-16 | $19.50 | $19.50 | $19.50 | $19.50 | $18.59 | 700 |
| 2015-11-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.59 | 1,500 |
| 2015-11-12 | $19.70 | $19.70 | $19.50 | $19.50 | $18.59 | 200 |
| 2015-11-11 | $19.95 | $19.95 | $19.95 | $19.95 | $19.02 | 0 |
| 2015-11-10 | $20.05 | $20.05 | $19.80 | $19.95 | $19.02 | 1,400 |
| 2015-11-09 | $20.16 | $20.16 | $20.05 | $20.15 | $19.21 | 700 |
| 2015-11-06 | $20.75 | $20.75 | $20.05 | $20.16 | $19.22 | 1,300 |
| 2015-11-05 | $20.80 | $20.80 | $20.80 | $20.80 | $19.83 | 0 |
| 2015-11-04 | $20.80 | $20.80 | $20.80 | $20.80 | $19.83 | 1,520 |
| 2015-11-03 | $20.85 | $20.85 | $20.80 | $20.80 | $19.83 | 1,888 |
| 2015-11-02 | $20.80 | $20.80 | $20.80 | $20.80 | $19.83 | 0 |
| 2015-10-30 | $20.80 | $20.80 | $20.80 | $20.80 | $19.83 | 0 |
| 2015-10-29 | $20.80 | $20.80 | $20.80 | $20.80 | $19.83 | 100 |
| 2015-10-28 | $20.75 | $20.75 | $20.75 | $20.75 | $19.78 | 0 |
| 2015-10-27 | $20.81 | $20.81 | $20.15 | $20.75 | $19.78 | 2,355 |
| 2015-10-26 | $20.80 | $20.80 | $20.80 | $20.80 | $19.83 | 150 |
| 2015-10-23 | $20.60 | $20.60 | $20.60 | $20.60 | $19.64 | 0 |
| 2015-10-22 | $20.60 | $20.60 | $20.60 | $20.60 | $19.64 | 0 |
| 2015-10-21 | $20.60 | $20.60 | $20.60 | $20.60 | $19.64 | 0 |
| 2015-10-20 | $20.60 | $20.60 | $20.60 | $20.60 | $19.64 | 0 |
| 2015-10-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.64 | 0 |
| 2015-10-16 | $20.60 | $20.60 | $20.60 | $20.60 | $19.64 | 0 |
| 2015-10-15 | $20.60 | $20.60 | $20.60 | $20.60 | $19.64 | 0 |
| 2015-10-14 | $20.60 | $20.60 | $20.60 | $20.60 | $19.64 | 0 |
| 2015-10-13 | $20.85 | $20.85 | $20.60 | $20.60 | $19.64 | 1,025 |
| 2015-10-12 | $20.85 | $20.85 | $20.85 | $20.85 | $19.88 | 0 |
| 2015-10-09 | $20.86 | $20.86 | $20.85 | $20.85 | $19.88 | 500 |
| 2015-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 0 |
| 2015-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 0 |
| 2015-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 0 |
| 2015-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 2,810 |
| 2015-10-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 0 |
| 2015-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 250 |
| 2015-09-30 | $20.90 | $20.90 | $20.90 | $20.90 | $19.93 | 0 |
| 2015-09-29 | $20.90 | $20.90 | $20.90 | $20.90 | $19.93 | 500 |
| 2015-09-28 | $21.00 | $21.00 | $20.90 | $20.90 | $19.93 | 650 |
| 2015-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 0 |
| 2015-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 0 |
| 2015-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 0 |
| 2015-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 0 |
| 2015-09-21 | $20.90 | $21.00 | $20.90 | $21.00 | $20.02 | 1,045 |
| 2015-09-18 | $20.99 | $20.99 | $20.99 | $20.99 | $20.01 | 0 |
| 2015-09-17 | $20.99 | $20.99 | $20.99 | $20.99 | $20.01 | 0 |
| 2015-09-16 | $20.99 | $20.99 | $20.99 | $20.99 | $20.01 | 0 |
| 2015-09-15 | $21.00 | $21.00 | $20.99 | $20.99 | $20.01 | 480 |
| 2015-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 238 |
| 2015-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.02 | 0 |
| 2015-09-10 | $21.05 | $21.05 | $21.00 | $21.00 | $20.02 | 700 |
| 2015-09-09 | $21.10 | $21.10 | $21.10 | $21.10 | $20.00 | 900 |
| 2015-09-08 | $21.30 | $21.30 | $21.10 | $21.15 | $20.05 | 6,777 |
| 2015-09-04 | $21.40 | $21.40 | $21.40 | $21.40 | $20.28 | 360 |
| 2015-09-03 | $21.40 | $21.45 | $21.40 | $21.40 | $20.28 | 1,100 |
| 2015-09-02 | $21.80 | $21.80 | $21.80 | $21.80 | $20.66 | 0 |
| 2015-09-01 | $21.80 | $21.80 | $21.80 | $21.80 | $20.66 | 0 |
| 2015-08-31 | $21.80 | $21.80 | $21.80 | $21.80 | $20.66 | 100 |
FIRST COLEBROOK BANC (FCNH) News Headlines
Recent FIRST COLEBROOK BANC (FCNH) News
Similar Companies to FIRST COLEBROOK BANC (FCNH) 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 | -- | -- | -- |