Skip to main content

Community TR Bancp (NQ: CTBI )

40.50 -0.11 (-0.27%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 20.44 20.70 20.24 20.51 231,514 -0.04(-0.20%)
Jan 30, 2007 20.72 20.72 20.19 20.55 153,794 -0.17(-0.81%)
Jan 29, 2007 20.46 20.79 20.32 20.72 75,667 +0.13(+0.64%)
Jan 26, 2007 20.28 20.63 19.97 20.59 45,926 +0.27(+1.32%)
Jan 25, 2007 20.87 20.93 20.07 20.32 61,750 -0.48(-2.32%)
Jan 24, 2007 20.42 20.84 20.37 20.81 74,666 +0.37(+1.82%)
Jan 23, 2007 20.51 20.68 20.37 20.43 72,979 -0.13(-0.64%)
Jan 22, 2007 20.78 20.78 20.33 20.57 70,511 -0.08(-0.38%)
Jan 19, 2007 20.11 20.67 19.95 20.64 149,465 +0.47(+2.34%)
Jan 18, 2007 20.42 20.63 20.04 20.17 113,191 -0.29(-1.44%)
Jan 17, 2007 20.25 20.87 20.13 20.47 91,021 +0.24(+1.19%)
Jan 16, 2007 20.44 20.68 19.97 20.22 55,161 -0.13(-0.64%)
Jan 12, 2007 20.75 20.75 20.22 20.36 86,515 -0.39(-1.90%)
Jan 11, 2007 20.70 21.02 20.69 20.75 90,975 +0.05(+0.23%)
Jan 10, 2007 20.53 20.75 20.43 20.70 45,270 -0.03(-0.13%)
Jan 09, 2007 20.98 21.11 20.40 20.73 43,637 -0.25(-1.20%)
Jan 08, 2007 20.89 21.12 20.59 20.98 51,004 +0.19(+0.93%)
Jan 05, 2007 21.44 21.47 20.76 20.79 79,702 -0.65(-3.01%)
Jan 04, 2007 21.46 21.56 21.13 21.43 121,944 -0.02(-0.10%)
Jan 03, 2007 21.72 21.77 21.07 21.45 191,137 -0.34(-1.54%)
Dec 29, 2006 22.12 22.28 21.71 21.79 84,269 -0.30(-1.35%)
Dec 28, 2006 22.27 22.34 22.09 22.09 33,843 -0.21(-0.94%)
Dec 27, 2006 21.76 22.31 21.75 22.30 47,115 +0.69(+3.21%)
Dec 26, 2006 21.18 21.61 21.18 21.60 103,009 +0.30(+1.40%)
Dec 22, 2006 21.33 21.38 21.12 21.30 25,500 +0.07(+0.35%)
Dec 21, 2006 21.14 21.48 21.14 21.23 42,127 +0.13(+0.60%)
Dec 20, 2006 21.15 21.37 20.95 21.11 101,021 -0.06(-0.30%)
Dec 19, 2006 20.73 21.18 20.73 21.17 72,023 +0.30(+1.43%)
Dec 18, 2006 21.40 21.41 20.76 20.87 54,048 -0.39(-1.85%)
Dec 15, 2006 21.54 21.76 21.24 21.26 151,880 -0.23(-1.05%)
Dec 14, 2006 20.89 21.64 20.89 21.49 44,100 +0.56(+2.66%)
Dec 13, 2006 21.08 21.12 20.75 20.93 165,451 -0.05(-0.22%)
Dec 12, 2006 21.03 21.25 20.95 20.98 71,447 -0.02(-0.07%)
Dec 11, 2006 20.95 21.03 20.91 21.00 28,708 +0.07(+0.33%)
Dec 08, 2006 21.06 21.31 20.93 20.93 56,625 -0.15(-0.70%)
Dec 07, 2006 21.24 21.36 21.07 21.07 13,175 -0.22(-1.04%)
Dec 06, 2006 21.26 21.38 21.22 21.29 37,177 -0.05(-0.22%)
Dec 05, 2006 21.64 21.65 21.34 21.34 38,339 -0.16(-0.73%)
Dec 04, 2006 20.97 21.74 20.85 21.50 73,736 +0.59(+2.84%)
Dec 01, 2006 21.19 21.28 20.38 20.91 85,507 -0.29(-1.39%)
Nov 30, 2006 21.29 21.55 21.11 21.20 58,899 -0.30(-1.39%)
Nov 29, 2006 21.67 22.02 21.35 21.50 78,772 -0.01(-0.05%)
Nov 28, 2006 21.43 21.77 21.39 21.51 60,401 +0.09(+0.42%)
Nov 27, 2006 21.93 21.93 21.23 21.42 83,421 -0.30(-1.38%)
Nov 24, 2006 21.72 21.78 21.68 21.72 14,013 -0.07(-0.31%)
Nov 22, 2006 21.99 22.00 21.62 21.79 57,986 -0.20(-0.91%)
Nov 21, 2006 21.76 22.00 21.62 21.99 37,102 +0.23(+1.06%)
Nov 20, 2006 21.62 21.77 21.41 21.76 110,376 +0.28(+1.32%)
Nov 17, 2006 21.41 21.71 21.41 21.47 71,254 -0.13(-0.58%)
Nov 16, 2006 21.64 21.86 21.43 21.60 121,521 -0.22(-1.01%)
Nov 15, 2006 21.16 21.87 21.15 21.82 119,683 +0.60(+2.84%)
Nov 14, 2006 20.78 21.22 20.68 21.22 269,160 +0.36(+1.74%)
Nov 13, 2006 20.70 20.96 20.68 20.85 152,164 +0.08(+0.38%)
Nov 10, 2006 20.18 20.78 20.18 20.78 61,285 +0.56(+2.78%)
Nov 09, 2006 20.53 20.53 20.09 20.21 84,937 -0.23(-1.10%)
Nov 08, 2006 19.71 20.55 19.69 20.44 136,987 +0.50(+2.53%)
Nov 07, 2006 19.95 20.40 19.94 19.94 80,572 +0.03(+0.16%)
Nov 06, 2006 19.67 20.11 19.67 19.90 46,393 +0.30(+1.53%)
Nov 03, 2006 19.38 19.68 19.37 19.61 46,029 +0.27(+1.38%)
Nov 02, 2006 19.29 19.67 19.15 19.34 98,716 -0.14(-0.73%)
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.