Skip to main content

Community TR Bancp (NQ: CTBI )

40.52 -0.09 (-0.21%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.40 20.67 20.21 20.48 231,909 -0.04(-0.20%)
Jan 30, 2007 20.69 20.69 20.16 20.52 154,056 -0.17(-0.81%)
Jan 29, 2007 20.42 20.76 20.28 20.69 75,796 +0.13(+0.64%)
Jan 26, 2007 20.25 20.60 19.93 20.56 46,004 +0.27(+1.32%)
Jan 25, 2007 20.84 20.89 20.04 20.29 61,856 -0.48(-2.32%)
Jan 24, 2007 20.39 20.80 20.34 20.77 74,794 +0.37(+1.82%)
Jan 23, 2007 20.47 20.65 20.33 20.40 73,104 -0.13(-0.64%)
Jan 22, 2007 20.74 20.74 20.30 20.53 70,631 -0.08(-0.38%)
Jan 19, 2007 20.08 20.63 19.91 20.61 149,720 +0.47(+2.34%)
Jan 18, 2007 20.38 20.60 20.01 20.14 113,384 -0.29(-1.44%)
Jan 17, 2007 20.22 20.84 20.10 20.43 91,176 +0.24(+1.19%)
Jan 16, 2007 20.41 20.64 19.94 20.19 55,255 -0.13(-0.64%)
Jan 12, 2007 20.71 20.71 20.19 20.32 86,663 -0.39(-1.90%)
Jan 11, 2007 20.67 20.99 20.66 20.71 91,131 +0.05(+0.23%)
Jan 10, 2007 20.49 20.71 20.40 20.67 45,347 -0.03(-0.13%)
Jan 09, 2007 20.95 21.07 20.36 20.69 43,711 -0.25(-1.20%)
Jan 08, 2007 20.85 21.08 20.56 20.94 51,091 +0.19(+0.93%)
Jan 05, 2007 21.40 21.44 20.73 20.75 79,838 -0.64(-3.01%)
Jan 04, 2007 21.42 21.53 21.10 21.39 122,152 -0.02(-0.10%)
Jan 03, 2007 21.69 21.73 21.04 21.42 191,463 -0.34(-1.54%)
Dec 29, 2006 22.09 22.24 21.68 21.75 84,413 -0.30(-1.35%)
Dec 28, 2006 22.23 22.31 22.05 22.05 33,901 -0.21(-0.94%)
Dec 27, 2006 21.72 22.27 21.71 22.26 47,196 +0.69(+3.21%)
Dec 26, 2006 21.14 21.57 21.14 21.57 103,184 +0.30(+1.40%)
Dec 22, 2006 21.29 21.35 21.08 21.27 25,543 +0.07(+0.35%)
Dec 21, 2006 21.11 21.45 21.11 21.20 42,199 +0.13(+0.60%)
Dec 20, 2006 21.12 21.34 20.91 21.07 101,193 -0.06(-0.30%)
Dec 19, 2006 20.70 21.15 20.70 21.13 72,146 +0.30(+1.43%)
Dec 18, 2006 21.36 21.37 20.73 20.83 54,140 -0.39(-1.85%)
Dec 15, 2006 21.50 21.72 21.20 21.23 152,139 -0.23(-1.05%)
Dec 14, 2006 20.85 21.60 20.85 21.45 44,175 +0.56(+2.66%)
Dec 13, 2006 21.05 21.08 20.72 20.90 165,734 -0.05(-0.22%)
Dec 12, 2006 20.99 21.21 20.91 20.94 71,569 -0.02(-0.07%)
Dec 11, 2006 20.92 20.99 20.87 20.96 28,757 +0.07(+0.33%)
Dec 08, 2006 21.02 21.27 20.89 20.89 56,722 -0.15(-0.70%)
Dec 07, 2006 21.20 21.33 21.03 21.04 13,197 -0.22(-1.03%)
Dec 06, 2006 21.23 21.34 21.18 21.26 37,240 -0.05(-0.22%)
Dec 05, 2006 21.60 21.61 21.31 21.31 38,405 -0.16(-0.73%)
Dec 04, 2006 20.93 21.70 20.81 21.46 73,862 +0.59(+2.84%)
Dec 01, 2006 21.16 21.24 20.34 20.87 85,653 -0.29(-1.39%)
Nov 30, 2006 21.26 21.51 21.07 21.16 58,999 -0.30(-1.39%)
Nov 29, 2006 21.64 21.99 21.32 21.46 78,907 -0.01(-0.05%)
Nov 28, 2006 21.39 21.73 21.36 21.47 60,504 +0.09(+0.42%)
Nov 27, 2006 21.90 21.90 21.19 21.38 83,564 -0.30(-1.38%)
Nov 24, 2006 21.68 21.74 21.64 21.68 14,037 -0.07(-0.31%)
Nov 22, 2006 21.95 21.97 21.58 21.75 58,085 -0.20(-0.91%)
Nov 21, 2006 21.72 21.96 21.59 21.95 37,166 +0.23(+1.06%)
Nov 20, 2006 21.59 21.73 21.37 21.72 110,564 +0.28(+1.32%)
Nov 17, 2006 21.37 21.67 21.37 21.44 71,376 -0.13(-0.58%)
Nov 16, 2006 21.60 21.82 21.39 21.56 121,728 -0.22(-1.01%)
Nov 15, 2006 21.12 21.83 21.12 21.78 119,888 +0.60(+2.84%)
Nov 14, 2006 20.74 21.18 20.64 21.18 269,620 +0.36(+1.74%)
Nov 13, 2006 20.67 20.92 20.65 20.82 152,424 +0.08(+0.38%)
Nov 10, 2006 20.14 20.74 20.14 20.74 61,390 +0.56(+2.78%)
Nov 09, 2006 20.49 20.49 20.06 20.18 85,082 -0.23(-1.10%)
Nov 08, 2006 19.68 20.52 19.66 20.40 137,221 +0.50(+2.53%)
Nov 07, 2006 19.91 20.36 19.90 19.90 80,709 +0.03(+0.16%)
Nov 06, 2006 19.64 20.07 19.64 19.87 46,472 +0.30(+1.53%)
Nov 03, 2006 19.35 19.65 19.34 19.57 46,107 +0.27(+1.38%)
Nov 02, 2006 19.25 19.63 19.12 19.30 98,885 -0.14(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.