Skip to main content

Community TR Bancp (NQ: CTBI )

41.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.26 16.36 15.74 15.76 62,183 -0.55(-3.38%)
Sep 27, 2007 15.97 16.31 15.94 16.31 31,613 +0.28(+1.73%)
Sep 26, 2007 16.29 16.29 15.84 16.03 118,759 -0.22(-1.32%)
Sep 25, 2007 16.36 16.57 16.22 16.25 28,359 -0.25(-1.50%)
Sep 24, 2007 16.89 17.07 16.42 16.49 47,170 -0.44(-2.57%)
Sep 21, 2007 17.09 17.10 16.81 16.93 183,398 -0.08(-0.49%)
Sep 20, 2007 17.27 17.38 16.83 17.01 62,801 -0.39(-2.23%)
Sep 19, 2007 17.00 17.55 16.93 17.40 166,652 +0.59(+3.53%)
Sep 18, 2007 15.66 16.98 15.22 16.81 218,575 +1.20(+7.70%)
Sep 17, 2007 15.65 15.81 15.41 15.61 216,883 -0.06(-0.37%)
Sep 14, 2007 15.91 15.91 15.53 15.67 65,368 -0.40(-2.51%)
Sep 13, 2007 15.82 16.25 15.67 16.07 49,094 +0.36(+2.30%)
Sep 12, 2007 16.11 16.18 15.61 15.71 45,710 -0.48(-2.95%)
Sep 11, 2007 15.75 16.23 15.75 16.18 65,734 +0.56(+3.56%)
Sep 10, 2007 15.77 15.86 15.19 15.63 68,632 -0.01(-0.07%)
Sep 07, 2007 16.03 16.17 15.61 15.64 85,091 -0.71(-4.36%)
Sep 06, 2007 16.39 16.60 16.16 16.35 42,302 -0.01(-0.06%)
Sep 05, 2007 16.51 16.57 16.20 16.36 71,922 -0.28(-1.70%)
Sep 04, 2007 16.68 17.01 16.47 16.65 47,923 -0.15(-0.87%)
Aug 31, 2007 16.87 17.02 16.55 16.79 77,152 +0.19(+1.17%)
Aug 30, 2007 16.32 16.90 16.11 16.60 153,090 +0.06(+0.35%)
Aug 29, 2007 16.05 16.61 15.82 16.54 396,606 +0.59(+3.72%)
Aug 28, 2007 16.45 16.62 15.93 15.95 198,012 -0.58(-3.52%)
Aug 27, 2007 17.36 17.54 16.47 16.53 212,643 -0.95(-5.46%)
Aug 24, 2007 16.98 17.51 16.98 17.49 160,938 +0.48(+2.84%)
Aug 23, 2007 17.29 17.29 16.79 17.00 552,394 -0.19(-1.13%)
Aug 22, 2007 16.93 17.22 16.73 17.20 112,642 +0.47(+2.82%)
Aug 21, 2007 16.45 16.86 16.36 16.73 131,393 +0.23(+1.37%)
Aug 20, 2007 16.29 16.66 16.11 16.50 92,582 +0.07(+0.42%)
Aug 17, 2007 16.11 16.77 15.94 16.43 239,049 +0.71(+4.54%)
Aug 16, 2007 14.01 15.72 13.89 15.72 532,168 +1.67(+11.92%)
Aug 15, 2007 14.16 14.37 14.04 14.04 340,137 -0.05(-0.37%)
Aug 14, 2007 14.91 15.19 14.10 14.10 232,031 -0.65(-4.41%)
Aug 13, 2007 16.48 16.48 14.74 14.75 231,998 -1.62(-9.90%)
Aug 10, 2007 16.06 16.46 15.88 16.37 226,678 +0.00(+0.00%)
Aug 09, 2007 15.88 16.43 14.97 16.37 209,596 +0.38(+2.40%)
Aug 08, 2007 15.23 16.36 15.23 15.99 266,633 +0.90(+5.98%)
Aug 07, 2007 14.89 15.37 14.37 15.08 155,686 +0.08(+0.52%)
Aug 06, 2007 14.47 15.08 13.92 15.00 152,210 +0.66(+4.61%)
Aug 03, 2007 14.48 15.06 14.30 14.34 213,070 -0.70(-4.64%)
Aug 02, 2007 15.18 15.50 14.91 15.04 93,821 -0.07(-0.45%)
Aug 01, 2007 15.00 15.22 14.76 15.11 97,128 +0.06(+0.42%)
Jul 31, 2007 15.10 15.47 15.04 15.05 194,741 +0.12(+0.77%)
Jul 30, 2007 14.96 15.19 14.57 14.93 88,341 +0.14(+0.92%)
Jul 27, 2007 14.94 15.15 14.63 14.79 141,745 -0.14(-0.91%)
Jul 26, 2007 15.11 15.23 14.65 14.93 130,516 -0.42(-2.77%)
Jul 25, 2007 15.49 15.58 15.13 15.36 228,205 +0.02(+0.10%)
Jul 24, 2007 15.79 15.84 15.11 15.34 290,013 -0.56(-3.53%)
Jul 23, 2007 16.16 16.18 15.85 15.90 123,816 -0.17(-1.04%)
Jul 20, 2007 16.57 16.57 15.90 16.07 195,582 -0.54(-3.25%)
Jul 19, 2007 16.53 16.71 16.17 16.61 161,990 +0.16(+0.99%)
Jul 18, 2007 16.53 16.57 16.16 16.45 281,171 -0.23(-1.35%)
Jul 17, 2007 17.10 17.10 16.53 16.67 358,173 -0.24(-1.43%)
Jul 16, 2007 17.22 17.39 16.91 16.91 87,594 -0.35(-2.01%)
Jul 13, 2007 17.37 17.37 17.08 17.26 60,605 -0.13(-0.75%)
Jul 12, 2007 16.90 17.39 16.75 17.39 123,949 +0.59(+3.53%)
Jul 11, 2007 16.85 16.96 16.74 16.80 158,149 -0.02(-0.09%)
Jul 10, 2007 17.03 17.03 16.69 16.81 190,094 -0.40(-2.32%)
Jul 09, 2007 17.28 17.45 17.11 17.21 44,984 -0.07(-0.42%)
Jul 06, 2007 17.07 17.55 17.07 17.29 98,230 +0.18(+1.07%)
Jul 05, 2007 16.94 17.39 16.89 17.10 163,313 +0.21(+1.24%)
Jul 03, 2007 17.18 17.33 16.85 16.89 93,049 -0.23(-1.35%)
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.