Skip to main content

Community TR Bancp (NQ: CTBI )

41.25 +0.24 (+0.59%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 15.89 15.98 15.77 15.86 49,392 +0.07(+0.45%)
Jan 28, 2011 16.42 16.42 15.58 15.79 80,179 -0.59(-3.62%)
Jan 27, 2011 16.57 16.60 16.36 16.38 20,385 -0.19(-1.13%)
Jan 26, 2011 16.53 16.65 16.34 16.57 61,445 +0.06(+0.37%)
Jan 25, 2011 16.05 16.51 16.04 16.51 56,834 +0.39(+2.42%)
Jan 24, 2011 16.01 16.16 15.98 16.12 25,098 +0.10(+0.62%)
Jan 21, 2011 16.24 16.46 15.97 16.02 44,434 -0.14(-0.88%)
Jan 20, 2011 15.82 16.26 15.82 16.16 44,184 +0.30(+1.90%)
Jan 19, 2011 16.37 16.43 15.79 15.86 42,391 -0.50(-3.08%)
Jan 18, 2011 16.24 16.39 16.04 16.37 46,060 +0.03(+0.17%)
Jan 14, 2011 15.97 16.40 15.89 16.34 30,317 +0.40(+2.48%)
Jan 13, 2011 16.10 16.14 15.89 15.94 14,512 -0.15(-0.95%)
Jan 12, 2011 16.12 16.27 15.98 16.10 32,256 +0.09(+0.55%)
Jan 11, 2011 15.72 16.01 15.61 16.01 34,529 +0.33(+2.10%)
Jan 10, 2011 15.64 15.73 15.50 15.68 58,283 -0.06(-0.38%)
Jan 07, 2011 16.13 16.13 15.48 15.74 65,656 -0.34(-2.12%)
Jan 06, 2011 16.00 16.36 15.98 16.08 59,304 +0.05(+0.31%)
Jan 05, 2011 15.80 16.03 15.71 16.03 36,931 +0.25(+1.56%)
Jan 04, 2011 16.43 16.43 15.76 15.78 53,666 -0.54(-3.33%)
Jan 03, 2011 16.10 16.38 16.10 16.33 56,165 +0.44(+2.76%)
Dec 31, 2010 16.03 16.10 15.89 15.89 38,178 -0.18(-1.09%)
Dec 30, 2010 16.17 16.18 16.06 16.06 8,641 -0.14(-0.88%)
Dec 29, 2010 16.33 16.33 16.12 16.21 27,539 -0.12(-0.71%)
Dec 28, 2010 16.35 16.38 16.28 16.32 19,907 -0.03(-0.20%)
Dec 27, 2010 16.14 16.41 16.08 16.35 39,930 +0.15(+0.95%)
Dec 23, 2010 16.37 16.37 16.14 16.20 19,171 -0.13(-0.81%)
Dec 22, 2010 16.05 16.35 15.99 16.33 124,768 +0.31(+1.95%)
Dec 21, 2010 15.90 16.05 15.80 16.02 16,898 +0.19(+1.21%)
Dec 20, 2010 15.97 15.97 15.83 15.83 16,661 -0.09(-0.55%)
Dec 17, 2010 15.92 15.96 15.51 15.92 110,987 +0.00(+0.00%)
Dec 16, 2010 15.71 16.04 15.69 15.92 39,728 +0.11(+0.69%)
Dec 15, 2010 15.84 15.99 15.75 15.81 60,871 -0.02(-0.10%)
Dec 14, 2010 15.81 15.90 15.72 15.82 39,458 +0.11(+0.70%)
Dec 13, 2010 15.86 15.87 15.69 15.71 39,350 -0.05(-0.33%)
Dec 10, 2010 15.68 15.76 15.41 15.76 79,275 +0.09(+0.55%)
Dec 09, 2010 15.63 15.74 15.53 15.68 65,247 +0.14(+0.91%)
Dec 08, 2010 15.57 15.59 15.53 15.54 32,611 +0.03(+0.18%)
Dec 07, 2010 15.48 15.58 15.36 15.51 44,603 +0.19(+1.24%)
Dec 06, 2010 15.25 15.44 15.22 15.32 73,454 +0.02(+0.14%)
Dec 03, 2010 15.19 15.30 15.12 15.30 28,286 -0.02(-0.14%)
Dec 02, 2010 15.23 15.34 15.16 15.32 29,528 +0.05(+0.36%)
Dec 01, 2010 15.21 15.32 15.05 15.27 75,333 +0.33(+2.22%)
Nov 30, 2010 15.12 15.25 14.81 14.93 116,438 -0.35(-2.31%)
Nov 29, 2010 15.11 15.31 15.02 15.29 36,283 +0.14(+0.90%)
Nov 26, 2010 15.16 15.33 15.15 15.15 6,867 -0.12(-0.78%)
Nov 24, 2010 14.97 15.27 15.27 15.27 38,607 +0.23(+1.52%)
Nov 23, 2010 14.97 15.07 14.93 15.04 62,254 -0.07(-0.47%)
Nov 22, 2010 15.22 15.28 15.02 15.11 92,978 -0.24(-1.59%)
Nov 19, 2010 15.37 15.44 15.24 15.36 71,429 +0.01(+0.04%)
Nov 18, 2010 15.44 15.47 15.30 15.35 32,166 +0.09(+0.57%)
Nov 17, 2010 15.22 15.27 15.14 15.27 33,787 +0.04(+0.25%)
Nov 16, 2010 15.09 15.56 15.09 15.23 49,967 -0.18(-1.20%)
Nov 15, 2010 15.24 15.52 15.00 15.41 22,961 +0.22(+1.46%)
Nov 12, 2010 15.28 15.33 15.17 15.19 26,708 -0.22(-1.44%)
Nov 11, 2010 15.35 15.53 15.35 15.41 13,876 -0.14(-0.87%)
Nov 10, 2010 15.17 15.56 15.09 15.55 70,965 +0.43(+2.84%)
Nov 09, 2010 15.18 15.19 15.06 15.12 86,304 -0.05(-0.36%)
Nov 08, 2010 15.02 15.19 14.97 15.17 42,704 +0.04(+0.29%)
Nov 05, 2010 14.98 15.17 14.96 15.13 63,173 +0.20(+1.35%)
Nov 04, 2010 14.87 14.93 14.56 14.93 112,410 +0.22(+1.51%)
Nov 03, 2010 14.58 14.71 14.48 14.71 49,857 +0.10(+0.71%)
Nov 02, 2010 14.51 14.79 14.40 14.60 89,797 -0.01(-0.04%)
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.