Skip to main content

Community TR Bancp (NQ: CTBI )

41.42 +0.81 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.86 19.14 18.65 19.01 135,943 +0.33(+1.74%)
Mar 29, 2007 18.74 19.01 18.36 18.68 53,922 +0.09(+0.51%)
Mar 28, 2007 18.70 18.86 18.47 18.59 219,397 -0.22(-1.17%)
Mar 27, 2007 19.01 19.16 18.78 18.81 28,595 -0.24(-1.27%)
Mar 26, 2007 19.17 19.41 18.79 19.05 68,866 -0.15(-0.79%)
Mar 23, 2007 19.40 19.46 19.16 19.20 56,213 -0.20(-1.03%)
Mar 22, 2007 19.78 19.78 19.31 19.40 54,431 -0.32(-1.62%)
Mar 21, 2007 19.05 19.72 19.02 19.72 75,709 +0.52(+2.73%)
Mar 20, 2007 18.93 19.26 18.62 19.20 210,671 +0.30(+1.58%)
Mar 19, 2007 18.50 18.90 18.50 18.90 162,341 +0.46(+2.50%)
Mar 16, 2007 18.59 18.64 18.21 18.44 208,816 -0.16(-0.87%)
Mar 15, 2007 18.10 18.60 18.03 18.60 93,365 +0.31(+1.72%)
Mar 14, 2007 17.79 18.41 17.77 18.28 87,306 +0.42(+2.35%)
Mar 13, 2007 18.59 18.86 17.81 17.86 128,951 -0.72(-3.90%)
Mar 12, 2007 18.60 18.66 18.22 18.59 52,717 +0.09(+0.48%)
Mar 09, 2007 18.66 18.66 18.28 18.50 55,369 +0.03(+0.14%)
Mar 08, 2007 18.43 18.89 18.37 18.47 75,610 -0.05(-0.25%)
Mar 07, 2007 18.80 18.87 18.48 18.52 106,106 -0.26(-1.40%)
Mar 06, 2007 18.27 18.87 18.11 18.78 106,209 +0.74(+4.13%)
Mar 05, 2007 18.27 18.41 17.99 18.04 80,720 -0.27(-1.49%)
Mar 02, 2007 18.70 18.74 17.97 18.31 140,765 -0.51(-2.73%)
Mar 01, 2007 18.59 18.86 18.40 18.82 75,984 +0.09(+0.50%)
Feb 28, 2007 18.76 19.05 18.65 18.73 175,015 +0.00(+0.00%)
Feb 27, 2007 19.72 19.77 18.72 18.73 230,382 -1.26(-6.32%)
Feb 26, 2007 20.22 20.23 19.60 19.99 73,374 -0.07(-0.34%)
Feb 23, 2007 20.20 20.20 19.94 20.06 85,821 -0.20(-1.01%)
Feb 22, 2007 20.25 20.32 19.91 20.27 89,549 +0.05(+0.23%)
Feb 21, 2007 19.97 20.26 19.89 20.22 52,140 +0.11(+0.55%)
Feb 20, 2007 19.83 20.17 19.67 20.11 58,249 +0.21(+1.05%)
Feb 16, 2007 19.93 20.05 19.71 19.90 81,353 -0.03(-0.13%)
Feb 15, 2007 20.12 20.15 19.82 19.93 54,183 -0.21(-1.04%)
Feb 14, 2007 20.18 20.38 20.06 20.14 51,982 -0.07(-0.34%)
Feb 13, 2007 20.20 20.28 20.04 20.20 63,150 +0.13(+0.65%)
Feb 12, 2007 19.63 20.14 19.47 20.07 109,259 +0.51(+2.60%)
Feb 09, 2007 19.74 19.97 19.47 19.56 152,863 -0.20(-1.04%)
Feb 08, 2007 20.19 20.36 19.77 19.77 168,435 -0.50(-2.46%)
Feb 07, 2007 19.81 20.28 19.81 20.27 83,808 +0.45(+2.28%)
Feb 06, 2007 19.88 20.17 19.73 19.82 147,700 -0.08(-0.40%)
Feb 05, 2007 20.14 20.37 19.81 19.89 234,434 -0.23(-1.12%)
Feb 02, 2007 20.28 20.43 20.04 20.12 97,589 -0.07(-0.34%)
Feb 01, 2007 20.49 20.74 20.17 20.19 161,864 -0.33(-1.59%)
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%)
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.