Skip to main content

Community TR Bancp (NQ: CTBI )

41.17 +0.56 (+1.38%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 35.23 35.31 34.83 34.89 63,413 -0.34(-0.98%)
Sep 27, 2019 35.23 35.49 35.05 35.23 37,832 +0.14(+0.40%)
Sep 26, 2019 35.64 35.77 35.05 35.09 39,497 -0.74(-2.06%)
Sep 25, 2019 35.28 35.97 35.28 35.83 39,106 +0.51(+1.44%)
Sep 24, 2019 35.99 36.23 35.17 35.32 40,716 -0.55(-1.53%)
Sep 23, 2019 35.57 36.14 35.57 35.87 38,547 -0.08(-0.23%)
Sep 20, 2019 35.41 36.22 35.36 35.96 125,579 +0.55(+1.55%)
Sep 19, 2019 35.12 35.59 34.74 35.41 84,771 +0.36(+1.03%)
Sep 18, 2019 34.83 35.37 34.64 35.05 62,689 +0.20(+0.56%)
Sep 17, 2019 34.81 34.95 34.32 34.85 40,504 -0.20(-0.58%)
Sep 16, 2019 34.80 35.46 34.60 35.05 37,117 -0.04(-0.12%)
Sep 13, 2019 34.81 35.27 34.81 35.09 36,734 +0.42(+1.21%)
Sep 12, 2019 34.42 34.85 33.90 34.68 68,760 +0.12(+0.36%)
Sep 11, 2019 33.60 34.64 33.30 34.55 57,882 +1.19(+3.58%)
Sep 10, 2019 32.78 33.36 32.61 33.36 31,897 +0.56(+1.71%)
Sep 09, 2019 31.99 32.92 31.99 32.80 27,775 +0.96(+3.01%)
Sep 06, 2019 32.34 32.34 31.82 31.84 22,904 -0.33(-1.03%)
Sep 05, 2019 31.63 32.81 31.63 32.17 42,998 +0.90(+2.88%)
Sep 04, 2019 31.47 31.61 31.19 31.27 36,560 +0.06(+0.18%)
Sep 03, 2019 31.40 31.53 30.97 31.22 64,326 -0.37(-1.18%)
Aug 30, 2019 32.18 32.18 31.53 31.59 27,706 -0.18(-0.56%)
Aug 29, 2019 31.74 32.06 31.74 31.77 20,511 +0.38(+1.22%)
Aug 28, 2019 31.08 31.83 31.08 31.39 24,061 +0.24(+0.78%)
Aug 27, 2019 31.87 31.87 31.01 31.14 43,640 -0.54(-1.72%)
Aug 26, 2019 31.22 31.69 31.07 31.69 39,902 +0.72(+2.33%)
Aug 23, 2019 32.30 32.35 30.90 30.96 53,935 -1.46(-4.51%)
Aug 22, 2019 32.94 33.00 32.27 32.43 37,121 -0.19(-0.60%)
Aug 21, 2019 32.41 32.79 32.17 32.62 40,915 +0.44(+1.36%)
Aug 20, 2019 32.71 32.79 32.13 32.18 49,326 -0.78(-2.37%)
Aug 19, 2019 33.34 33.88 32.89 32.96 37,866 +0.06(+0.17%)
Aug 16, 2019 32.15 32.98 32.09 32.91 37,927 +1.12(+3.53%)
Aug 15, 2019 32.15 32.39 31.66 31.78 57,129 -0.34(-1.06%)
Aug 14, 2019 32.54 32.64 31.74 32.13 53,333 -0.92(-2.78%)
Aug 13, 2019 33.38 33.38 32.85 33.04 27,443 +0.15(+0.47%)
Aug 12, 2019 32.69 33.02 32.60 32.89 34,319 -0.10(-0.30%)
Aug 09, 2019 32.88 33.20 32.54 32.99 52,580 +0.10(+0.30%)
Aug 08, 2019 32.48 33.11 32.48 32.89 39,115 +0.58(+1.81%)
Aug 07, 2019 31.98 32.49 31.98 32.30 41,819 -0.22(-0.67%)
Aug 06, 2019 32.53 32.65 31.81 32.52 38,152 +0.06(+0.20%)
Aug 05, 2019 32.95 33.20 31.94 32.46 41,479 -0.96(-2.87%)
Aug 02, 2019 33.38 33.56 32.89 33.42 46,300 -0.07(-0.22%)
Aug 01, 2019 34.34 34.72 33.48 33.49 44,844 -0.85(-2.48%)
Jul 31, 2019 34.36 34.87 34.29 34.34 54,393 -0.24(-0.70%)
Jul 30, 2019 33.68 34.78 33.68 34.59 44,935 +0.86(+2.55%)
Jul 29, 2019 34.30 34.42 33.72 33.73 46,173 -0.50(-1.47%)
Jul 26, 2019 33.80 34.58 33.80 34.23 32,509 +0.40(+1.18%)
Jul 25, 2019 34.02 34.18 33.79 33.83 30,580 -0.28(-0.83%)
Jul 24, 2019 33.25 34.21 33.09 34.12 51,799 +0.77(+2.31%)
Jul 23, 2019 33.36 33.62 33.28 33.34 35,626 +0.03(+0.10%)
Jul 22, 2019 33.17 33.34 32.91 33.31 28,211 +0.24(+0.71%)
Jul 19, 2019 33.20 33.68 33.07 33.08 37,557 -0.26(-0.78%)
Jul 18, 2019 33.26 33.88 32.97 33.34 29,781 +0.43(+1.31%)
Jul 17, 2019 34.56 34.56 32.86 32.91 44,271 -0.66(-1.96%)
Jul 16, 2019 33.01 33.78 32.92 33.56 22,718 +0.44(+1.32%)
Jul 15, 2019 34.03 34.03 32.85 33.12 36,282 -0.83(-2.44%)
Jul 12, 2019 33.51 34.21 33.49 33.95 27,460 +0.43(+1.28%)
Jul 11, 2019 33.37 33.68 33.30 33.52 16,031 -0.04(-0.12%)
Jul 10, 2019 33.80 34.07 33.52 33.56 24,176 -0.26(-0.77%)
Jul 09, 2019 33.46 33.87 33.46 33.82 19,473 +0.12(+0.36%)
Jul 08, 2019 34.09 34.29 33.38 33.70 18,702 -0.67(-1.94%)
Jul 05, 2019 34.04 34.43 33.90 34.37 22,657 +0.35(+1.03%)
Jul 03, 2019 33.82 34.28 33.71 34.02 8,250 +0.24(+0.70%)
Jul 02, 2019 34.28 34.37 33.44 33.78 25,785 -0.44(-1.28%)
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.