Skip to main content

Community TR Bancp (NQ: CTBI )

40.85 -0.16 (-0.39%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.17 20.26 19.69 19.72 49,445 -0.39(-1.93%)
Sep 28, 2006 20.16 20.46 20.03 20.11 76,694 +0.04(+0.18%)
Sep 27, 2006 19.88 20.16 19.88 20.07 34,189 +0.06(+0.29%)
Sep 26, 2006 20.16 20.34 19.91 20.01 49,409 -0.11(-0.55%)
Sep 25, 2006 19.88 20.33 19.65 20.12 45,260 +0.25(+1.27%)
Sep 22, 2006 20.00 20.05 19.64 19.87 39,348 -0.25(-1.25%)
Sep 21, 2006 20.18 20.31 20.02 20.12 51,602 -0.03(-0.13%)
Sep 20, 2006 20.03 20.15 19.83 20.15 79,907 +0.25(+1.24%)
Sep 19, 2006 19.88 19.90 19.43 19.90 61,474 +0.02(+0.08%)
Sep 18, 2006 19.93 20.05 19.71 19.89 33,288 -0.12(-0.58%)
Sep 15, 2006 20.04 20.13 19.86 20.00 142,672 +0.06(+0.29%)
Sep 14, 2006 19.96 19.96 19.71 19.94 46,296 -0.04(-0.18%)
Sep 13, 2006 19.87 19.98 19.64 19.98 129,895 +0.20(+1.03%)
Sep 12, 2006 19.47 19.93 19.47 19.78 37,658 +0.31(+1.59%)
Sep 11, 2006 19.23 19.54 19.01 19.47 31,355 +0.17(+0.87%)
Sep 08, 2006 19.38 19.41 19.05 19.30 56,044 +0.03(+0.16%)
Sep 07, 2006 19.38 19.60 19.19 19.27 53,080 -0.17(-0.86%)
Sep 06, 2006 19.82 19.93 19.44 19.44 33,870 -0.47(-2.34%)
Sep 05, 2006 19.96 19.97 19.82 19.90 106,736 -0.03(-0.13%)
Sep 01, 2006 20.14 20.16 19.91 19.93 23,641 -0.19(-0.96%)
Aug 31, 2006 20.03 20.19 20.02 20.12 89,049 +0.03(+0.16%)
Aug 30, 2006 19.84 20.17 19.84 20.09 40,912 +0.19(+0.95%)
Aug 29, 2006 19.87 20.00 19.48 19.90 57,732 +0.14(+0.69%)
Aug 28, 2006 19.38 19.77 19.30 19.77 37,238 +0.39(+2.03%)
Aug 25, 2006 19.43 19.67 19.30 19.37 15,595 -0.16(-0.83%)
Aug 24, 2006 19.45 19.71 19.44 19.54 26,985 +0.11(+0.57%)
Aug 23, 2006 19.83 19.90 19.17 19.43 47,417 -0.34(-1.70%)
Aug 22, 2006 19.67 19.85 19.50 19.76 33,920 +0.04(+0.18%)
Aug 21, 2006 19.79 19.82 19.38 19.72 30,643 -0.20(-1.02%)
Aug 18, 2006 20.09 20.09 19.58 19.93 36,278 -0.05(-0.24%)
Aug 17, 2006 19.89 20.16 19.81 19.98 67,544 -0.03(-0.16%)
Aug 16, 2006 19.89 20.01 19.57 20.01 35,495 +0.14(+0.71%)
Aug 15, 2006 19.16 19.87 19.16 19.87 59,790 +0.90(+4.72%)
Aug 14, 2006 18.95 19.28 18.78 18.97 44,582 +0.25(+1.31%)
Aug 11, 2006 19.00 19.14 18.71 18.72 25,261 -0.42(-2.19%)
Aug 10, 2006 18.64 19.23 18.53 19.14 32,098 +0.33(+1.75%)
Aug 09, 2006 19.33 19.45 18.67 18.81 74,962 -0.24(-1.24%)
Aug 08, 2006 20.00 20.02 19.00 19.05 61,795 -0.58(-2.94%)
Aug 07, 2006 19.30 19.66 19.30 19.62 38,512 +0.16(+0.83%)
Aug 04, 2006 20.11 20.17 19.24 19.46 56,723 -0.37(-1.85%)
Aug 03, 2006 19.21 19.90 19.05 19.83 67,597 +0.43(+2.21%)
Aug 02, 2006 19.12 19.44 19.11 19.40 47,408 +0.28(+1.48%)
Aug 01, 2006 19.13 19.33 19.03 19.12 91,279 -0.16(-0.82%)
Jul 31, 2006 19.58 19.84 19.19 19.27 144,313 -0.75(-3.77%)
Jul 28, 2006 19.25 20.05 19.21 20.03 44,922 +0.96(+5.06%)
Jul 27, 2006 19.79 19.80 19.01 19.06 59,651 -0.53(-2.73%)
Jul 26, 2006 19.62 19.76 19.31 19.60 87,127 -0.10(-0.53%)
Jul 25, 2006 19.37 19.83 19.34 19.70 115,616 +0.28(+1.43%)
Jul 24, 2006 18.87 19.43 18.85 19.43 187,957 +0.56(+2.94%)
Jul 21, 2006 18.90 19.08 18.50 18.87 215,882 -0.14(-0.72%)
Jul 20, 2006 19.40 19.65 18.93 19.01 412,428 -0.51(-2.63%)
Jul 19, 2006 18.66 19.52 18.45 19.52 304,233 +0.95(+5.13%)
Jul 18, 2006 18.41 18.67 18.19 18.57 192,133 +0.32(+1.78%)
Jul 17, 2006 18.08 18.35 17.94 18.24 95,694 +0.03(+0.17%)
Jul 14, 2006 17.83 18.42 17.61 18.21 145,260 +0.41(+2.29%)
Jul 13, 2006 18.14 18.36 17.75 17.80 88,795 -0.51(-2.80%)
Jul 12, 2006 18.26 18.44 18.20 18.31 93,540 -0.02(-0.09%)
Jul 11, 2006 18.31 18.37 18.11 18.33 148,735 -0.05(-0.29%)
Jul 10, 2006 18.26 18.48 18.14 18.38 173,064 +0.23(+1.24%)
Jul 07, 2006 18.27 18.39 18.15 18.16 100,019 -0.25(-1.37%)
Jul 06, 2006 18.51 18.59 18.33 18.41 64,285 +0.01(+0.03%)
Jul 05, 2006 18.37 18.53 18.02 18.40 67,473 -0.19(-1.04%)
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.