Skip to main content

Community TR Bancp (NQ: CTBI )

40.61 -0.67 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.52 19.63 19.46 19.59 53,663 +0.32(+1.67%)
Jun 28, 2012 19.04 19.30 18.86 19.27 53,097 +0.04(+0.21%)
Jun 27, 2012 19.18 19.38 19.07 19.23 61,943 +0.06(+0.34%)
Jun 26, 2012 19.19 19.32 19.01 19.17 38,470 -0.07(-0.36%)
Jun 25, 2012 19.18 19.32 19.05 19.24 48,952 -0.12(-0.63%)
Jun 22, 2012 19.31 19.55 19.19 19.36 186,834 +0.15(+0.76%)
Jun 21, 2012 19.33 19.33 19.08 19.21 119,777 -0.04(-0.21%)
Jun 20, 2012 19.22 19.37 19.12 19.25 51,099 +0.04(+0.21%)
Jun 19, 2012 19.19 19.38 19.17 19.21 179,615 +0.05(+0.24%)
Jun 18, 2012 19.13 19.36 19.08 19.17 77,928 -0.03(-0.15%)
Jun 15, 2012 19.25 19.40 19.11 19.20 114,330 -0.17(-0.88%)
Jun 14, 2012 19.10 19.45 19.10 19.37 45,055 +0.27(+1.41%)
Jun 13, 2012 19.06 19.25 18.94 19.10 70,622 +0.02(+0.12%)
Jun 12, 2012 18.97 19.12 18.81 19.07 42,701 +0.20(+1.08%)
Jun 11, 2012 19.41 19.41 18.86 18.87 83,595 -0.38(-1.99%)
Jun 08, 2012 18.98 19.30 18.98 19.25 36,297 +0.14(+0.76%)
Jun 07, 2012 19.35 19.41 19.05 19.11 112,225 -0.13(-0.66%)
Jun 06, 2012 19.10 19.27 19.07 19.23 52,512 +0.20(+1.03%)
Jun 05, 2012 18.79 19.08 18.75 19.04 49,542 +0.10(+0.52%)
Jun 04, 2012 18.89 19.02 18.74 18.94 56,279 +0.08(+0.40%)
Jun 01, 2012 18.82 19.00 18.78 18.86 75,349 -0.28(-1.45%)
May 31, 2012 19.04 19.22 18.82 19.14 95,442 +0.16(+0.86%)
May 30, 2012 19.04 19.07 18.81 18.98 63,571 -0.19(-1.00%)
May 29, 2012 19.39 19.52 19.00 19.17 43,983 -0.09(-0.48%)
May 25, 2012 19.39 19.40 19.20 19.26 56,717 -0.19(-0.95%)
May 24, 2012 19.48 19.48 19.15 19.45 88,715 +0.06(+0.33%)
May 23, 2012 19.08 19.46 19.03 19.39 79,935 +0.21(+1.12%)
May 22, 2012 19.12 19.28 18.99 19.17 104,053 +0.09(+0.49%)
May 21, 2012 18.91 19.28 18.79 19.08 109,555 +0.20(+1.07%)
May 18, 2012 18.74 18.92 18.59 18.88 103,117 +0.08(+0.40%)
May 17, 2012 19.04 19.06 18.78 18.80 58,042 -0.19(-0.98%)
May 16, 2012 18.78 19.08 18.78 18.99 54,451 +0.12(+0.61%)
May 15, 2012 18.71 18.98 18.67 18.87 42,716 +0.12(+0.65%)
May 14, 2012 18.89 18.97 18.61 18.75 71,282 -0.38(-1.97%)
May 11, 2012 19.15 19.29 19.01 19.12 54,905 -0.08(-0.39%)
May 10, 2012 19.18 19.33 19.14 19.20 52,360 +0.20(+1.07%)
May 09, 2012 19.05 19.11 18.92 19.00 57,573 -0.13(-0.67%)
May 08, 2012 18.96 19.18 18.91 19.12 67,406 +0.11(+0.58%)
May 07, 2012 19.00 19.07 18.92 19.01 80,971 +0.01(+0.06%)
May 04, 2012 18.92 19.12 18.89 19.00 98,189 -0.23(-1.18%)
May 03, 2012 19.15 19.29 19.01 19.23 84,346 +0.11(+0.58%)
May 02, 2012 18.75 19.37 18.72 19.12 107,816 +0.37(+1.98%)
May 01, 2012 18.52 19.06 18.50 18.75 100,695 +0.23(+1.25%)
Apr 30, 2012 18.91 18.91 18.48 18.52 74,862 -0.36(-1.90%)
Apr 27, 2012 18.55 18.92 18.40 18.88 58,370 +0.33(+1.78%)
Apr 26, 2012 18.49 18.64 18.38 18.55 50,805 +0.05(+0.25%)
Apr 25, 2012 18.79 18.95 18.43 18.50 113,874 -0.25(-1.33%)
Apr 24, 2012 18.53 18.81 18.53 18.75 78,857 +0.23(+1.25%)
Apr 23, 2012 18.57 18.73 18.46 18.52 74,519 -0.24(-1.30%)
Apr 20, 2012 18.90 18.91 18.60 18.76 79,171 +0.17(+0.90%)
Apr 19, 2012 18.60 18.84 18.44 18.59 83,938 +0.16(+0.88%)
Apr 18, 2012 18.23 18.46 18.17 18.43 99,722 +0.22(+1.21%)
Apr 17, 2012 18.02 18.37 17.97 18.21 71,475 +0.27(+1.49%)
Apr 16, 2012 17.58 18.08 17.58 17.94 36,796 +0.41(+2.31%)
Apr 13, 2012 17.97 18.01 17.53 17.54 45,832 -0.53(-2.92%)
Apr 12, 2012 17.78 18.11 17.78 18.06 64,704 +0.25(+1.40%)
Apr 11, 2012 17.69 17.82 17.63 17.82 92,069 +0.21(+1.22%)
Apr 10, 2012 17.83 18.01 17.57 17.60 96,630 -0.23(-1.30%)
Apr 09, 2012 17.86 17.99 17.78 17.83 77,114 -0.26(-1.44%)
Apr 05, 2012 18.23 18.30 17.98 18.09 59,179 -0.17(-0.92%)
Apr 04, 2012 18.50 18.50 18.17 18.26 47,675 -0.38(-2.05%)
Apr 03, 2012 18.79 18.81 18.38 18.64 69,870 -0.13(-0.68%)
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.