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 (%)
Aug 29, 2014 24.50 24.48 24.48 24.48 22,923 -0.01(-0.06%)
Aug 28, 2014 24.54 24.61 24.43 24.50 32,245 -0.08(-0.34%)
Aug 27, 2014 24.70 24.70 24.41 24.58 27,045 -0.15(-0.61%)
Aug 26, 2014 24.69 24.83 24.69 24.73 33,805 +0.15(+0.62%)
Aug 25, 2014 24.56 24.70 24.30 24.58 31,452 +0.08(+0.34%)
Aug 22, 2014 24.45 24.60 24.45 24.50 32,795 +0.08(+0.34%)
Aug 21, 2014 24.27 24.61 24.01 24.41 76,210 +0.17(+0.71%)
Aug 20, 2014 24.36 24.36 24.12 24.24 38,355 -0.25(-1.01%)
Aug 19, 2014 24.42 24.61 24.42 24.49 23,908 +0.01(+0.06%)
Aug 18, 2014 24.25 24.47 24.17 24.47 52,676 +0.48(+2.01%)
Aug 15, 2014 24.54 24.54 23.78 23.99 61,766 -0.29(-1.19%)
Aug 14, 2014 24.28 24.36 24.19 24.28 22,439 -0.08(-0.31%)
Aug 13, 2014 24.10 24.41 24.08 24.36 47,217 +0.28(+1.17%)
Aug 12, 2014 24.19 24.27 24.03 24.08 87,222 -0.26(-1.05%)
Aug 11, 2014 24.22 24.47 23.95 24.33 35,456 +0.29(+1.20%)
Aug 08, 2014 23.77 24.05 23.76 24.04 32,086 +0.26(+1.07%)
Aug 07, 2014 24.03 24.03 23.62 23.79 33,052 -0.24(-1.00%)
Aug 06, 2014 23.86 24.24 23.86 24.03 41,380 +0.07(+0.29%)
Aug 05, 2014 23.76 24.28 23.68 23.96 43,952 +0.01(+0.03%)
Aug 04, 2014 24.05 24.14 23.68 23.95 49,616 +0.03(+0.12%)
Aug 01, 2014 24.16 24.30 23.63 23.92 139,317 -0.19(-0.80%)
Jul 31, 2014 24.08 24.28 23.71 24.12 131,537 -0.14(-0.60%)
Jul 30, 2014 24.13 24.38 23.82 24.26 47,423 +0.31(+1.29%)
Jul 29, 2014 23.83 24.10 23.81 23.95 48,861 +0.17(+0.70%)
Jul 28, 2014 23.78 23.84 23.52 23.79 84,160 +0.09(+0.38%)
Jul 25, 2014 23.78 23.81 23.61 23.70 42,156 -0.14(-0.58%)
Jul 24, 2014 24.01 24.34 23.78 23.83 53,483 -0.18(-0.75%)
Jul 23, 2014 24.17 24.17 23.95 24.01 30,051 -0.04(-0.17%)
Jul 22, 2014 24.03 24.19 23.94 24.05 60,510 +0.11(+0.46%)
Jul 21, 2014 23.99 24.81 23.72 23.94 101,350 -0.14(-0.57%)
Jul 18, 2014 23.70 24.13 23.70 24.08 85,051 +0.32(+1.33%)
Jul 17, 2014 23.50 24.12 23.50 23.77 81,235 +0.30(+1.29%)
Jul 16, 2014 23.37 23.60 23.16 23.46 81,122 +0.19(+0.83%)
Jul 15, 2014 23.23 23.41 23.07 23.27 86,717 -0.02(-0.09%)
Jul 14, 2014 23.55 23.55 23.26 23.29 38,301 +0.01(+0.06%)
Jul 11, 2014 23.21 23.44 23.12 23.28 41,918 +0.02(+0.09%)
Jul 10, 2014 23.14 23.50 23.07 23.25 63,326 -0.28(-1.20%)
Jul 09, 2014 23.74 23.74 23.40 23.54 89,089 +0.01(+0.03%)
Jul 08, 2014 23.81 24.14 23.53 23.53 57,132 -0.38(-1.59%)
Jul 07, 2014 24.31 24.49 23.88 23.91 53,632 -0.53(-2.17%)
Jul 03, 2014 24.19 24.44 24.44 24.44 33,950 +0.42(+1.75%)
Jul 02, 2014 24.21 24.45 23.84 24.02 85,566 -0.31(-1.27%)
Jul 01, 2014 23.80 24.73 23.80 24.33 80,591 +0.74(+3.16%)
Jun 30, 2014 23.67 23.98 23.46 23.59 42,754 -0.15(-0.64%)
Jun 27, 2014 23.52 23.93 23.52 23.74 146,584 +0.01(+0.03%)
Jun 26, 2014 23.73 23.78 23.39 23.73 38,223 +0.06(+0.26%)
Jun 25, 2014 23.63 23.83 23.26 23.67 81,539 +0.01(+0.03%)
Jun 24, 2014 23.79 24.05 23.63 23.66 39,257 -0.08(-0.35%)
Jun 23, 2014 24.01 24.01 23.66 23.74 52,170 -0.12(-0.52%)
Jun 20, 2014 24.21 24.21 23.78 23.87 160,573 -0.19(-0.80%)
Jun 19, 2014 24.31 24.31 24.05 24.06 32,575 -0.27(-1.10%)
Jun 18, 2014 24.27 24.39 23.94 24.33 49,447 +0.14(+0.60%)
Jun 17, 2014 23.93 24.39 23.81 24.19 53,744 +0.26(+1.09%)
Jun 16, 2014 24.02 24.25 23.77 23.92 21,995 -0.17(-0.72%)
Jun 13, 2014 24.47 24.47 24.01 24.10 26,646 -0.20(-0.82%)
Jun 12, 2014 24.24 24.43 24.08 24.30 35,177 -0.04(-0.18%)
Jun 11, 2014 24.70 25.04 24.16 24.34 54,522 -0.36(-1.47%)
Jun 10, 2014 24.83 25.23 24.47 24.70 39,998 +0.03(+0.14%)
Jun 06, 2014 24.45 24.74 24.40 24.67 66,822 +0.38(+1.58%)
Jun 05, 2014 23.40 24.43 23.33 24.29 65,762 +0.97(+4.16%)
Jun 04, 2014 23.42 23.68 23.21 23.31 65,288 -0.17(-0.73%)
Jun 03, 2014 23.48 24.03 23.31 23.49 74,555 -0.11(-0.46%)
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.