Skip to main content

Community TR Bancp (NQ: CTBI )

41.93 +0.51 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.70 16.26 15.46 16.10 185,403 +0.09(+0.57%)
Oct 28, 2011 16.15 16.28 15.97 16.01 100,548 -0.17(-1.05%)
Oct 27, 2011 15.67 16.25 15.46 16.18 259,976 +0.61(+3.90%)
Oct 26, 2011 15.31 15.63 15.14 15.57 76,913 +0.51(+3.36%)
Oct 25, 2011 15.31 15.37 15.01 15.07 73,521 -0.30(-1.92%)
Oct 24, 2011 15.14 15.36 14.95 15.36 202,831 +0.31(+2.08%)
Oct 21, 2011 15.15 15.15 14.81 15.05 96,957 +0.15(+0.99%)
Oct 20, 2011 14.84 15.16 14.00 14.90 127,719 +0.14(+0.96%)
Oct 19, 2011 14.72 15.09 14.56 14.76 66,561 +0.07(+0.46%)
Oct 18, 2011 14.24 14.78 14.16 14.69 82,201 +0.57(+4.02%)
Oct 17, 2011 14.39 14.59 14.07 14.12 58,185 -0.45(-3.12%)
Oct 14, 2011 14.68 14.73 14.21 14.58 57,157 +0.06(+0.39%)
Oct 13, 2011 14.72 14.72 14.23 14.52 28,175 -0.18(-1.20%)
Oct 12, 2011 14.56 14.78 14.38 14.70 144,354 +0.23(+1.57%)
Oct 11, 2011 14.27 14.49 14.07 14.47 119,568 +0.11(+0.75%)
Oct 10, 2011 14.00 14.39 13.68 14.36 207,295 +0.57(+4.16%)
Oct 07, 2011 14.33 14.33 13.70 13.79 80,590 -0.49(-3.46%)
Oct 06, 2011 13.96 14.47 13.82 14.28 127,476 +0.31(+2.20%)
Oct 05, 2011 13.85 13.98 13.62 13.98 158,307 +0.10(+0.74%)
Oct 04, 2011 12.66 13.94 12.66 13.87 129,224 +1.13(+8.83%)
Oct 03, 2011 13.25 13.54 12.74 12.75 131,431 -0.49(-3.69%)
Sep 30, 2011 13.40 13.69 13.23 13.24 78,618 -0.39(-2.84%)
Sep 29, 2011 13.15 13.62 13.02 13.62 106,229 +0.76(+5.87%)
Sep 28, 2011 13.47 13.47 12.87 12.87 115,782 -0.55(-4.11%)
Sep 27, 2011 13.85 13.85 13.24 13.42 90,972 -0.15(-1.13%)
Sep 26, 2011 13.23 13.58 12.99 13.57 66,220 +0.47(+3.56%)
Sep 23, 2011 13.29 13.65 12.96 13.11 135,594 -0.11(-0.82%)
Sep 22, 2011 13.04 13.51 12.93 13.22 168,049 +0.14(+1.09%)
Sep 21, 2011 13.58 13.64 13.00 13.07 121,729 -0.48(-3.56%)
Sep 20, 2011 13.67 13.87 13.51 13.56 73,917 -0.05(-0.33%)
Sep 19, 2011 13.78 14.31 13.47 13.60 67,254 -0.41(-2.92%)
Sep 16, 2011 14.23 14.32 13.98 14.01 110,483 -0.13(-0.92%)
Sep 15, 2011 14.17 14.17 13.86 14.14 38,172 +0.14(+0.97%)
Sep 14, 2011 13.99 14.23 13.66 14.01 57,998 +0.18(+1.32%)
Sep 13, 2011 13.78 13.91 13.54 13.82 101,750 +0.15(+1.12%)
Sep 12, 2011 13.22 13.70 13.22 13.67 65,047 +0.29(+2.14%)
Sep 09, 2011 13.47 13.52 13.28 13.38 189,703 -0.10(-0.71%)
Sep 08, 2011 13.92 14.03 13.47 13.48 83,083 -0.53(-3.77%)
Sep 07, 2011 13.87 14.05 13.65 14.01 150,148 +0.37(+2.72%)
Sep 06, 2011 13.05 13.91 13.05 13.64 123,497 +0.17(+1.25%)
Sep 02, 2011 13.76 13.93 13.45 13.47 163,504 -0.32(-2.32%)
Sep 01, 2011 14.11 14.27 13.78 13.79 217,314 -0.38(-2.69%)
Aug 31, 2011 14.56 14.56 14.11 14.17 124,125 -0.27(-1.90%)
Aug 30, 2011 14.46 14.54 14.13 14.44 76,949 -0.08(-0.58%)
Aug 29, 2011 14.35 14.60 14.16 14.53 72,870 +0.36(+2.57%)
Aug 26, 2011 14.03 14.30 13.76 14.16 64,318 +0.13(+0.96%)
Aug 25, 2011 14.78 15.12 13.97 14.03 75,848 -0.68(-4.62%)
Aug 24, 2011 14.32 14.75 14.32 14.71 43,233 +0.31(+2.18%)
Aug 23, 2011 13.86 14.39 13.83 14.39 97,656 +0.62(+4.52%)
Aug 22, 2011 14.26 14.26 13.64 13.77 61,178 -0.10(-0.69%)
Aug 19, 2011 13.88 14.24 13.80 13.87 111,987 -0.16(-1.12%)
Aug 18, 2011 14.15 14.31 13.91 14.02 94,078 -0.44(-3.06%)
Aug 17, 2011 14.32 14.57 14.31 14.47 29,039 +0.25(+1.74%)
Aug 16, 2011 14.36 14.78 14.07 14.22 57,147 -0.25(-1.74%)
Aug 15, 2011 14.26 14.48 14.15 14.47 34,598 +0.41(+2.91%)
Aug 12, 2011 14.70 14.77 14.01 14.06 54,389 -0.53(-3.61%)
Aug 11, 2011 14.17 14.76 14.10 14.59 108,192 +0.69(+4.97%)
Aug 10, 2011 14.88 15.14 13.80 13.90 123,980 -1.44(-9.40%)
Aug 09, 2011 14.80 15.43 13.97 15.34 170,612 +1.59(+11.59%)
Aug 08, 2011 14.87 15.26 13.75 13.75 166,900 -1.16(-7.79%)
Aug 05, 2011 15.11 15.35 14.87 14.91 68,379 -0.10(-0.67%)
Aug 04, 2011 15.29 15.40 14.93 15.01 101,922 -0.39(-2.51%)
Aug 03, 2011 15.21 15.43 15.10 15.40 59,767 +0.17(+1.14%)
Aug 02, 2011 15.42 15.57 15.20 15.22 53,038 -0.22(-1.42%)
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.