Skip to main content

Community TR Bancp (NQ: CTBI )

40.61 -0.67 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 16.24 16.34 15.72 15.73 62,289 -0.55(-3.38%)
Sep 27, 2007 15.94 16.28 15.92 16.28 31,667 +0.28(+1.73%)
Sep 26, 2007 16.26 16.26 15.81 16.01 118,962 -0.21(-1.32%)
Sep 25, 2007 16.33 16.54 16.19 16.22 28,407 -0.25(-1.49%)
Sep 24, 2007 16.86 17.04 16.39 16.47 47,251 -0.43(-2.57%)
Sep 21, 2007 17.06 17.07 16.79 16.90 183,711 -0.08(-0.49%)
Sep 20, 2007 17.24 17.35 16.80 16.98 62,908 -0.39(-2.23%)
Sep 19, 2007 16.97 17.52 16.90 17.37 166,937 +0.59(+3.53%)
Sep 18, 2007 15.63 16.95 15.20 16.78 218,949 +1.20(+7.70%)
Sep 17, 2007 15.62 15.78 15.39 15.58 217,253 -0.06(-0.37%)
Sep 14, 2007 15.88 15.88 15.51 15.64 65,480 -0.40(-2.51%)
Sep 13, 2007 15.79 16.22 15.64 16.04 49,178 +0.36(+2.30%)
Sep 12, 2007 16.08 16.16 15.58 15.68 45,788 -0.48(-2.95%)
Sep 11, 2007 15.72 16.20 15.72 16.16 65,847 +0.56(+3.56%)
Sep 10, 2007 15.74 15.83 15.17 15.60 68,749 -0.01(-0.07%)
Sep 07, 2007 16.00 16.14 15.59 15.61 85,236 -0.71(-4.36%)
Sep 06, 2007 16.37 16.57 16.14 16.32 42,374 -0.01(-0.06%)
Sep 05, 2007 16.48 16.54 16.17 16.34 72,044 -0.28(-1.70%)
Sep 04, 2007 16.65 16.98 16.45 16.62 48,005 -0.15(-0.88%)
Aug 31, 2007 16.84 16.99 16.52 16.76 77,284 +0.19(+1.17%)
Aug 30, 2007 16.29 16.87 16.08 16.57 153,352 +0.06(+0.35%)
Aug 29, 2007 16.03 16.58 15.79 16.51 397,283 +0.59(+3.72%)
Aug 28, 2007 16.42 16.59 15.90 15.92 198,350 -0.58(-3.52%)
Aug 27, 2007 17.34 17.51 16.44 16.50 213,007 -0.95(-5.46%)
Aug 24, 2007 16.95 17.48 16.95 17.46 161,213 +0.48(+2.84%)
Aug 23, 2007 17.26 17.26 16.76 16.97 553,337 -0.19(-1.13%)
Aug 22, 2007 16.90 17.19 16.70 17.17 112,835 +0.47(+2.82%)
Aug 21, 2007 16.42 16.83 16.33 16.70 131,617 +0.23(+1.37%)
Aug 20, 2007 16.26 16.63 16.08 16.47 92,740 +0.07(+0.42%)
Aug 17, 2007 16.08 16.74 15.92 16.40 239,457 +0.71(+4.54%)
Aug 16, 2007 13.98 15.69 13.86 15.69 533,076 +1.67(+11.92%)
Aug 15, 2007 14.14 14.35 14.02 14.02 340,718 -0.05(-0.37%)
Aug 14, 2007 14.89 15.16 14.07 14.07 232,427 -0.65(-4.41%)
Aug 13, 2007 16.45 16.45 14.72 14.72 232,394 -1.62(-9.90%)
Aug 10, 2007 16.04 16.43 15.85 16.34 227,065 +0.00(+0.00%)
Aug 09, 2007 15.85 16.40 14.94 16.34 209,953 +0.38(+2.40%)
Aug 08, 2007 15.20 16.34 15.20 15.96 267,088 +0.90(+5.98%)
Aug 07, 2007 14.86 15.34 14.35 15.06 155,952 +0.08(+0.52%)
Aug 06, 2007 14.44 15.05 13.90 14.98 152,470 +0.66(+4.61%)
Aug 03, 2007 14.46 15.03 14.28 14.32 213,434 -0.70(-4.64%)
Aug 02, 2007 15.15 15.47 14.89 15.02 93,981 -0.07(-0.45%)
Aug 01, 2007 14.98 15.20 14.73 15.08 97,294 +0.06(+0.42%)
Jul 31, 2007 15.08 15.44 15.02 15.02 195,074 +0.12(+0.77%)
Jul 30, 2007 14.93 15.16 14.54 14.91 88,492 +0.14(+0.92%)
Jul 27, 2007 14.91 15.13 14.61 14.77 141,987 -0.14(-0.91%)
Jul 26, 2007 15.08 15.20 14.62 14.91 130,739 -0.42(-2.77%)
Jul 25, 2007 15.46 15.55 15.10 15.33 228,595 +0.02(+0.10%)
Jul 24, 2007 15.76 15.82 15.09 15.31 290,508 -0.56(-3.53%)
Jul 23, 2007 16.14 16.15 15.83 15.87 124,027 -0.17(-1.04%)
Jul 20, 2007 16.54 16.54 15.87 16.04 195,916 -0.54(-3.25%)
Jul 19, 2007 16.50 16.68 16.14 16.58 162,267 +0.16(+0.99%)
Jul 18, 2007 16.50 16.54 16.13 16.42 281,651 -0.23(-1.35%)
Jul 17, 2007 17.07 17.07 16.50 16.64 358,784 -0.24(-1.43%)
Jul 16, 2007 17.19 17.36 16.89 16.89 87,743 -0.35(-2.01%)
Jul 13, 2007 17.34 17.34 17.05 17.23 60,708 -0.13(-0.75%)
Jul 12, 2007 16.87 17.36 16.72 17.36 124,161 +0.59(+3.53%)
Jul 11, 2007 16.82 16.93 16.71 16.77 158,419 -0.02(-0.09%)
Jul 10, 2007 17.01 17.01 16.66 16.79 190,419 -0.40(-2.32%)
Jul 09, 2007 17.25 17.42 17.08 17.18 45,061 -0.07(-0.42%)
Jul 06, 2007 17.04 17.52 17.04 17.26 98,398 +0.18(+1.07%)
Jul 05, 2007 16.91 17.36 16.86 17.07 163,592 +0.21(+1.24%)
Jul 03, 2007 17.15 17.30 16.82 16.86 93,208 -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.