Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community TR Bancp (NQ: CTBI )

41.42 +0.81 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 9.979 10.21 9.979 10.20 39,137 -0.01(-0.08%)
Apr 29, 2002 10.17 10.21 10.10 10.21 6,099 +0.26(+2.57%)
Apr 26, 2002 9.955 9.977 9.955 9.955 5,591 -0.14(-1.40%)
Apr 25, 2002 10.07 10.20 9.924 10.10 5,082 -0.07(-0.66%)
Apr 24, 2002 9.916 10.29 9.916 10.16 35,071 -0.13(-1.30%)
Apr 23, 2002 9.798 10.30 9.680 10.30 55,402 +0.03(+0.27%)
Apr 22, 2002 10.23 10.27 10.02 10.27 38,883 +0.02(+0.19%)
Apr 19, 2002 10.42 10.42 10.24 10.25 8,894 -0.08(-0.76%)
Apr 18, 2002 10.70 10.71 10.32 10.33 19,060 -0.08(-0.72%)
Apr 17, 2002 10.70 10.70 10.40 10.40 4,828 -0.24(-2.25%)
Apr 16, 2002 10.25 10.64 9.873 10.64 31,004 +0.38(+3.75%)
Apr 15, 2002 10.25 10.42 10.24 10.26 15,756 -0.10(-0.95%)
Apr 12, 2002 10.21 10.36 10.21 10.36 28,463 +0.09(+0.84%)
Apr 11, 2002 10.32 10.32 10.21 10.27 14,485 -0.05(-0.49%)
Apr 10, 2002 10.21 10.32 10.15 10.32 14,485 +0.11(+1.11%)
Apr 09, 2002 10.25 10.25 10.09 10.21 6,607 -0.02(-0.23%)
Apr 08, 2002 10.17 10.23 10.07 10.23 9,149 +0.08(+0.81%)
Apr 05, 2002 10.08 10.15 10.08 10.15 8,386 +0.09(+0.86%)
Apr 04, 2002 10.01 10.08 9.983 10.06 5,082 +0.07(+0.75%)
Apr 03, 2002 10.01 10.08 9.987 9.987 12,198 -0.09(-0.90%)
Apr 02, 2002 10.08 10.17 10.08 10.08 9,149 -0.07(-0.74%)
Apr 01, 2002 10.15 10.15 10.05 10.15 13,977 +0.07(+0.66%)
Mar 29, 2002 10.08 10.17 10.05 10.09 29,734 +0.00(+0.00%)
Mar 28, 2002 10.08 10.17 10.05 10.09 29,734 +0.03(+0.27%)
Mar 27, 2002 10.05 10.15 10.05 10.06 52,098 -0.04(-0.35%)
Mar 26, 2002 9.991 10.09 9.991 10.09 10,927 +0.06(+0.59%)
Mar 25, 2002 9.997 10.08 9.987 10.03 12,961 -0.01(-0.08%)
Mar 22, 2002 10.09 10.09 9.995 10.04 7,370 -0.05(-0.51%)
Mar 21, 2002 10.09 10.09 10.05 10.09 15,502 +0.06(+0.59%)
Mar 20, 2002 10.08 10.09 9.991 10.03 11,436 +0.03(+0.31%)
Mar 19, 2002 9.979 10.10 9.979 10.00 8,640 -0.08(-0.78%)
Mar 18, 2002 10.13 10.13 10.08 10.08 13,977 -0.05(-0.47%)
Mar 15, 2002 9.837 10.13 9.719 10.13 58,197 +0.21(+2.14%)
Mar 14, 2002 9.928 9.991 9.837 9.916 11,690 -0.06(-0.63%)
Mar 13, 2002 9.983 9.995 9.853 9.979 12,961 +0.02(+0.24%)
Mar 12, 2002 9.829 9.983 9.790 9.955 95,047 +0.13(+1.28%)
Mar 11, 2002 9.833 9.837 9.660 9.829 16,264 -0.01(-0.08%)
Mar 08, 2002 9.640 9.837 9.640 9.837 12,961 +0.26(+2.67%)
Mar 07, 2002 9.562 9.581 9.463 9.581 19,314 +0.04(+0.41%)
Mar 06, 2002 9.527 9.617 9.526 9.542 15,502 -0.00(-0.04%)
Mar 05, 2002 9.522 9.739 9.424 9.546 16,264 -0.17(-1.74%)
Mar 04, 2002 9.444 9.758 9.444 9.715 58,197 +0.15(+1.52%)
Mar 01, 2002 9.345 9.570 9.345 9.570 28,463 +0.26(+2.83%)
Feb 28, 2002 9.463 9.542 9.278 9.306 57,181 -0.20(-2.15%)
Feb 27, 2002 9.444 9.514 9.389 9.511 120,461 +0.18(+1.98%)
Feb 26, 2002 9.444 9.444 9.326 9.326 27,192 -0.12(-1.25%)
Feb 25, 2002 9.640 9.640 9.306 9.444 21,347 -0.15(-1.56%)
Feb 22, 2002 9.444 9.636 9.381 9.593 29,734 +0.29(+3.09%)
Feb 21, 2002 9.400 9.534 9.306 9.306 21,601 -0.13(-1.42%)
Feb 20, 2002 9.461 9.487 9.326 9.440 29,480 -0.04(-0.46%)
Feb 19, 2002 9.798 9.837 9.459 9.483 34,054 -0.35(-3.60%)
Feb 18, 2002 9.640 9.837 9.543 9.837 61,755 +0.00(+0.00%)
Feb 15, 2002 9.640 9.837 9.543 9.837 61,755 +0.20(+2.04%)
Feb 14, 2002 9.597 9.640 9.361 9.640 59,976 +0.10(+1.03%)
Feb 13, 2002 9.424 9.542 9.404 9.542 20,839 +0.12(+1.30%)
Feb 12, 2002 8.853 9.420 8.853 9.420 30,750 +0.27(+2.97%)
Feb 11, 2002 9.149 9.149 9.058 9.149 6,861 +0.02(+0.22%)
Feb 08, 2002 8.932 9.129 8.814 9.129 43,966 +0.28(+3.11%)
Feb 07, 2002 8.932 8.932 8.853 8.853 10,673 +0.02(+0.22%)
Feb 06, 2002 8.853 8.987 8.834 8.834 22,364 -0.09(-1.01%)
Feb 05, 2002 8.735 8.948 8.688 8.924 46,253 +0.08(+0.89%)
Feb 04, 2002 9.051 9.051 8.716 8.846 22,872 -0.21(-2.35%)
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.