Skip to main content

Community TR Bancp (NQ: CTBI )

41.75 +0.33 (+0.80%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 24.54 24.52 24.52 24.52 22,884 -0.01(-0.06%)
Aug 28, 2014 24.59 24.65 24.48 24.54 32,190 -0.08(-0.34%)
Aug 27, 2014 24.74 24.74 24.45 24.62 26,999 -0.15(-0.61%)
Aug 26, 2014 24.73 24.88 24.73 24.77 33,747 +0.15(+0.62%)
Aug 25, 2014 24.60 24.74 24.34 24.62 31,398 +0.08(+0.34%)
Aug 22, 2014 24.49 24.64 24.49 24.54 32,739 +0.08(+0.34%)
Aug 21, 2014 24.31 24.65 24.05 24.45 76,080 +0.17(+0.71%)
Aug 20, 2014 24.41 24.41 24.16 24.28 38,289 -0.25(-1.01%)
Aug 19, 2014 24.46 24.65 24.46 24.53 23,868 +0.01(+0.06%)
Aug 18, 2014 24.29 24.52 24.21 24.52 52,587 +0.48(+2.01%)
Aug 15, 2014 24.58 24.58 23.82 24.03 61,661 -0.29(-1.19%)
Aug 14, 2014 24.32 24.41 24.23 24.32 22,400 -0.08(-0.31%)
Aug 13, 2014 24.14 24.45 24.12 24.40 47,136 +0.28(+1.17%)
Aug 12, 2014 24.23 24.32 24.07 24.12 87,073 -0.26(-1.05%)
Aug 11, 2014 24.26 24.51 23.99 24.37 35,396 +0.29(+1.20%)
Aug 08, 2014 23.81 24.09 23.80 24.08 32,031 +0.26(+1.07%)
Aug 07, 2014 24.07 24.07 23.66 23.83 32,996 -0.24(-1.00%)
Aug 06, 2014 23.90 24.28 23.90 24.07 41,309 +0.07(+0.29%)
Aug 05, 2014 23.80 24.32 23.72 24.00 43,877 +0.01(+0.03%)
Aug 04, 2014 24.09 24.19 23.72 23.99 49,532 +0.03(+0.12%)
Aug 01, 2014 24.21 24.34 23.67 23.96 139,079 -0.19(-0.80%)
Jul 31, 2014 24.12 24.32 23.75 24.16 131,313 -0.15(-0.60%)
Jul 30, 2014 24.17 24.42 23.86 24.30 47,342 +0.31(+1.30%)
Jul 29, 2014 23.87 24.14 23.85 23.99 48,777 +0.17(+0.70%)
Jul 28, 2014 23.82 23.88 23.56 23.83 84,017 +0.09(+0.38%)
Jul 25, 2014 23.82 23.85 23.65 23.74 42,084 -0.14(-0.58%)
Jul 24, 2014 24.05 24.39 23.82 23.87 53,392 -0.18(-0.75%)
Jul 23, 2014 24.21 24.21 23.99 24.05 30,000 -0.04(-0.17%)
Jul 22, 2014 24.07 24.23 23.98 24.10 60,407 +0.11(+0.46%)
Jul 21, 2014 24.03 24.85 23.76 23.99 101,178 -0.14(-0.57%)
Jul 18, 2014 23.74 24.17 23.74 24.12 84,906 +0.32(+1.33%)
Jul 17, 2014 23.54 24.16 23.54 23.81 81,097 +0.30(+1.29%)
Jul 16, 2014 23.41 23.64 23.19 23.50 80,984 +0.19(+0.83%)
Jul 15, 2014 23.27 23.45 23.11 23.31 86,569 -0.02(-0.09%)
Jul 14, 2014 23.59 23.59 23.30 23.33 38,236 +0.01(+0.06%)
Jul 11, 2014 23.25 23.48 23.16 23.32 41,847 +0.02(+0.09%)
Jul 10, 2014 23.18 23.54 23.11 23.29 63,218 -0.28(-1.20%)
Jul 09, 2014 23.78 23.78 23.44 23.58 88,937 +0.01(+0.03%)
Jul 08, 2014 23.85 24.18 23.57 23.57 57,035 -0.38(-1.59%)
Jul 07, 2014 24.35 24.53 23.92 23.95 53,541 -0.53(-2.17%)
Jul 03, 2014 24.23 24.48 24.48 24.48 33,892 +0.42(+1.75%)
Jul 02, 2014 24.25 24.49 23.88 24.06 85,420 -0.31(-1.27%)
Jul 01, 2014 23.84 24.77 23.84 24.37 80,454 +0.75(+3.16%)
Jun 30, 2014 23.71 24.02 23.50 23.63 42,681 -0.15(-0.64%)
Jun 27, 2014 23.56 23.97 23.56 23.78 146,334 +0.01(+0.03%)
Jun 26, 2014 23.77 23.82 23.43 23.77 38,158 +0.06(+0.26%)
Jun 25, 2014 23.67 23.87 23.30 23.71 81,400 +0.01(+0.03%)
Jun 24, 2014 23.83 24.10 23.67 23.70 39,190 -0.08(-0.35%)
Jun 23, 2014 24.05 24.05 23.70 23.78 52,081 -0.12(-0.52%)
Jun 20, 2014 24.25 24.25 23.82 23.91 160,300 -0.19(-0.80%)
Jun 19, 2014 24.35 24.35 24.10 24.10 32,519 -0.27(-1.10%)
Jun 18, 2014 24.32 24.43 23.99 24.37 49,362 +0.14(+0.60%)
Jun 17, 2014 23.97 24.43 23.85 24.23 53,653 +0.26(+1.09%)
Jun 16, 2014 24.06 24.29 23.81 23.96 21,957 -0.17(-0.72%)
Jun 13, 2014 24.51 24.51 24.05 24.14 26,601 -0.20(-0.82%)
Jun 12, 2014 24.28 24.47 24.12 24.34 35,117 -0.04(-0.18%)
Jun 11, 2014 24.74 25.08 24.20 24.38 54,429 -0.36(-1.46%)
Jun 10, 2014 24.87 25.27 24.51 24.74 39,929 +0.03(+0.14%)
Jun 06, 2014 24.49 24.78 24.44 24.71 66,708 +0.38(+1.58%)
Jun 05, 2014 23.44 24.47 23.37 24.33 65,649 +0.97(+4.16%)
Jun 04, 2014 23.46 23.72 23.25 23.35 65,176 -0.17(-0.73%)
Jun 03, 2014 23.52 24.07 23.35 23.53 74,428 -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.