Skip to main content

Community TR Bancp (NQ: CTBI )

40.52 -0.09 (-0.21%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.21 20.30 19.73 19.75 49,361 -0.39(-1.93%)
Sep 28, 2006 20.20 20.50 20.07 20.14 76,563 +0.04(+0.18%)
Sep 27, 2006 19.91 20.19 19.91 20.10 34,131 +0.06(+0.29%)
Sep 26, 2006 20.20 20.38 19.95 20.05 49,324 -0.11(-0.55%)
Sep 25, 2006 19.91 20.36 19.68 20.16 45,182 +0.25(+1.27%)
Sep 22, 2006 20.04 20.08 19.67 19.90 39,281 -0.25(-1.25%)
Sep 21, 2006 20.21 20.34 20.05 20.16 51,515 -0.03(-0.13%)
Sep 20, 2006 20.07 20.19 19.86 20.18 79,771 +0.25(+1.24%)
Sep 19, 2006 19.91 19.94 19.46 19.94 61,369 +0.02(+0.08%)
Sep 18, 2006 19.97 20.08 19.74 19.92 33,231 -0.12(-0.58%)
Sep 15, 2006 20.08 20.16 19.89 20.04 142,429 +0.06(+0.29%)
Sep 14, 2006 20.00 20.00 19.74 19.98 46,217 -0.04(-0.18%)
Sep 13, 2006 19.90 20.01 19.67 20.01 129,673 +0.20(+1.03%)
Sep 12, 2006 19.50 19.97 19.50 19.81 37,594 +0.31(+1.59%)
Sep 11, 2006 19.26 19.57 19.04 19.50 31,302 +0.17(+0.87%)
Sep 08, 2006 19.41 19.45 19.08 19.33 55,948 +0.03(+0.16%)
Sep 07, 2006 19.41 19.64 19.22 19.30 52,990 -0.17(-0.86%)
Sep 06, 2006 19.85 19.96 19.47 19.47 33,812 -0.47(-2.34%)
Sep 05, 2006 19.99 20.00 19.86 19.94 106,554 -0.03(-0.13%)
Sep 01, 2006 20.18 20.19 19.95 19.96 23,601 -0.19(-0.96%)
Aug 31, 2006 20.07 20.22 20.05 20.16 88,898 +0.03(+0.16%)
Aug 30, 2006 19.87 20.20 19.87 20.12 40,842 +0.19(+0.95%)
Aug 29, 2006 19.90 20.04 19.52 19.94 57,633 +0.14(+0.69%)
Aug 28, 2006 19.41 19.80 19.34 19.80 37,175 +0.39(+2.03%)
Aug 25, 2006 19.46 19.70 19.33 19.41 15,569 -0.16(-0.83%)
Aug 24, 2006 19.48 19.75 19.47 19.57 26,939 +0.11(+0.57%)
Aug 23, 2006 19.86 19.94 19.21 19.46 47,336 -0.34(-1.70%)
Aug 22, 2006 19.70 19.88 19.53 19.79 33,862 +0.04(+0.18%)
Aug 21, 2006 19.82 19.85 19.41 19.76 30,591 -0.20(-1.02%)
Aug 18, 2006 20.12 20.12 19.61 19.96 36,216 -0.05(-0.24%)
Aug 17, 2006 19.93 20.20 19.85 20.01 67,429 -0.03(-0.16%)
Aug 16, 2006 19.92 20.04 19.61 20.04 35,434 +0.14(+0.71%)
Aug 15, 2006 19.19 19.90 19.19 19.90 59,688 +0.90(+4.72%)
Aug 14, 2006 18.99 19.31 18.81 19.00 44,506 +0.25(+1.31%)
Aug 11, 2006 19.03 19.17 18.74 18.76 25,218 -0.42(-2.19%)
Aug 10, 2006 18.68 19.26 18.57 19.18 32,043 +0.33(+1.75%)
Aug 09, 2006 19.36 19.48 18.70 18.84 74,834 -0.24(-1.24%)
Aug 08, 2006 20.04 20.05 19.03 19.08 61,689 -0.58(-2.94%)
Aug 07, 2006 19.33 19.69 19.33 19.66 38,446 +0.16(+0.83%)
Aug 04, 2006 20.15 20.20 19.27 19.50 56,627 -0.37(-1.85%)
Aug 03, 2006 19.24 19.93 19.09 19.86 67,482 +0.43(+2.21%)
Aug 02, 2006 19.15 19.47 19.14 19.43 47,327 +0.28(+1.48%)
Aug 01, 2006 19.16 19.36 19.06 19.15 91,124 -0.16(-0.81%)
Jul 31, 2006 19.61 19.87 19.22 19.31 144,067 -0.76(-3.77%)
Jul 28, 2006 19.29 20.09 19.24 20.06 44,845 +0.97(+5.05%)
Jul 27, 2006 19.82 19.84 19.04 19.10 59,549 -0.54(-2.73%)
Jul 26, 2006 19.66 19.79 19.34 19.63 86,978 -0.10(-0.53%)
Jul 25, 2006 19.40 19.86 19.37 19.74 115,419 +0.28(+1.43%)
Jul 24, 2006 18.90 19.46 18.89 19.46 187,637 +0.56(+2.94%)
Jul 21, 2006 18.93 19.11 18.53 18.90 215,514 -0.14(-0.72%)
Jul 20, 2006 19.43 19.68 18.96 19.04 411,725 -0.51(-2.63%)
Jul 19, 2006 18.69 19.55 18.48 19.55 303,714 +0.95(+5.13%)
Jul 18, 2006 18.45 18.70 18.23 18.60 191,806 +0.33(+1.78%)
Jul 17, 2006 18.12 18.38 17.97 18.27 95,531 +0.03(+0.17%)
Jul 14, 2006 17.86 18.46 17.64 18.24 145,012 +0.41(+2.29%)
Jul 13, 2006 18.17 18.39 17.78 17.83 88,644 -0.51(-2.80%)
Jul 12, 2006 18.29 18.47 18.23 18.35 93,381 -0.02(-0.09%)
Jul 11, 2006 18.34 18.40 18.14 18.36 148,481 -0.05(-0.29%)
Jul 10, 2006 18.29 18.51 18.17 18.41 172,769 +0.23(+1.24%)
Jul 07, 2006 18.30 18.42 18.18 18.19 99,848 -0.25(-1.37%)
Jul 06, 2006 18.54 18.62 18.36 18.44 64,175 +0.01(+0.03%)
Jul 05, 2006 18.40 18.56 18.05 18.44 67,358 -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.