Skip to main content

Community TR Bancp (NQ: CTBI )

40.83 -0.18 (-0.44%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 18.82 19.11 18.62 18.97 136,175 +0.32(+1.74%)
Mar 29, 2007 18.71 18.97 18.33 18.65 54,014 +0.09(+0.51%)
Mar 28, 2007 18.67 18.82 18.44 18.56 219,771 -0.22(-1.17%)
Mar 27, 2007 18.97 19.13 18.74 18.78 28,644 -0.24(-1.27%)
Mar 26, 2007 19.14 19.37 18.75 19.02 68,984 -0.15(-0.79%)
Mar 23, 2007 19.37 19.43 19.13 19.17 56,309 -0.20(-1.03%)
Mar 22, 2007 19.74 19.74 19.28 19.37 54,524 -0.32(-1.62%)
Mar 21, 2007 19.02 19.69 18.99 19.69 75,838 +0.52(+2.73%)
Mar 20, 2007 18.90 19.23 18.59 19.16 211,030 +0.30(+1.58%)
Mar 19, 2007 18.47 18.87 18.47 18.86 162,618 +0.46(+2.50%)
Mar 16, 2007 18.56 18.61 18.18 18.40 209,172 -0.16(-0.87%)
Mar 15, 2007 18.07 18.57 18.00 18.57 93,525 +0.31(+1.72%)
Mar 14, 2007 17.76 18.38 17.74 18.25 87,455 +0.42(+2.35%)
Mar 13, 2007 18.56 18.83 17.78 17.83 129,171 -0.72(-3.89%)
Mar 12, 2007 18.57 18.62 18.19 18.56 52,807 +0.09(+0.48%)
Mar 09, 2007 18.62 18.62 18.25 18.47 55,463 +0.03(+0.14%)
Mar 08, 2007 18.40 18.85 18.34 18.44 75,739 -0.05(-0.25%)
Mar 07, 2007 18.77 18.83 18.45 18.49 106,287 -0.26(-1.40%)
Mar 06, 2007 18.24 18.84 18.08 18.75 106,390 +0.74(+4.13%)
Mar 05, 2007 18.24 18.38 17.96 18.01 80,858 -0.27(-1.49%)
Mar 02, 2007 18.67 18.71 17.94 18.28 141,006 -0.51(-2.73%)
Mar 01, 2007 18.56 18.83 18.37 18.79 76,113 +0.09(+0.50%)
Feb 28, 2007 18.72 19.02 18.61 18.70 175,313 +0.00(+0.00%)
Feb 27, 2007 19.69 19.74 18.69 18.70 230,775 -1.26(-6.32%)
Feb 26, 2007 20.18 20.20 19.56 19.96 73,499 -0.07(-0.34%)
Feb 23, 2007 20.16 20.17 19.90 20.03 85,968 -0.20(-1.01%)
Feb 22, 2007 20.21 20.29 19.88 20.23 89,702 +0.05(+0.23%)
Feb 21, 2007 19.93 20.22 19.86 20.18 52,229 +0.11(+0.55%)
Feb 20, 2007 19.80 20.14 19.64 20.07 58,348 +0.21(+1.05%)
Feb 16, 2007 19.89 20.02 19.68 19.87 81,492 -0.03(-0.13%)
Feb 15, 2007 20.09 20.11 19.79 19.89 54,276 -0.21(-1.04%)
Feb 14, 2007 20.14 20.34 20.03 20.10 52,070 -0.07(-0.34%)
Feb 13, 2007 20.16 20.24 20.00 20.17 63,257 +0.13(+0.65%)
Feb 12, 2007 19.60 20.10 19.44 20.04 109,445 +0.51(+2.60%)
Feb 09, 2007 19.71 19.93 19.44 19.53 153,124 -0.20(-1.03%)
Feb 08, 2007 20.16 20.33 19.73 19.73 168,722 -0.50(-2.46%)
Feb 07, 2007 19.78 20.24 19.78 20.23 83,951 +0.45(+2.28%)
Feb 06, 2007 19.85 20.14 19.69 19.78 147,952 -0.08(-0.40%)
Feb 05, 2007 20.10 20.33 19.78 19.86 234,835 -0.23(-1.12%)
Feb 02, 2007 20.25 20.40 20.00 20.09 97,756 -0.07(-0.34%)
Feb 01, 2007 20.46 20.71 20.14 20.15 162,141 -0.32(-1.59%)
Jan 31, 2007 20.40 20.67 20.21 20.48 231,909 -0.04(-0.20%)
Jan 30, 2007 20.69 20.69 20.16 20.52 154,056 -0.17(-0.81%)
Jan 29, 2007 20.42 20.76 20.28 20.69 75,796 +0.13(+0.64%)
Jan 26, 2007 20.25 20.60 19.93 20.56 46,004 +0.27(+1.32%)
Jan 25, 2007 20.84 20.89 20.04 20.29 61,856 -0.48(-2.32%)
Jan 24, 2007 20.39 20.80 20.34 20.77 74,794 +0.37(+1.82%)
Jan 23, 2007 20.47 20.65 20.33 20.40 73,104 -0.13(-0.64%)
Jan 22, 2007 20.74 20.74 20.30 20.53 70,631 -0.08(-0.38%)
Jan 19, 2007 20.08 20.63 19.91 20.61 149,720 +0.47(+2.34%)
Jan 18, 2007 20.38 20.60 20.01 20.14 113,384 -0.29(-1.44%)
Jan 17, 2007 20.22 20.84 20.10 20.43 91,176 +0.24(+1.19%)
Jan 16, 2007 20.41 20.64 19.94 20.19 55,255 -0.13(-0.64%)
Jan 12, 2007 20.71 20.71 20.19 20.32 86,663 -0.39(-1.90%)
Jan 11, 2007 20.67 20.99 20.66 20.71 91,131 +0.05(+0.23%)
Jan 10, 2007 20.49 20.71 20.40 20.67 45,347 -0.03(-0.13%)
Jan 09, 2007 20.95 21.07 20.36 20.69 43,711 -0.25(-1.20%)
Jan 08, 2007 20.85 21.08 20.56 20.94 51,091 +0.19(+0.93%)
Jan 05, 2007 21.40 21.44 20.73 20.75 79,838 -0.64(-3.01%)
Jan 04, 2007 21.42 21.53 21.10 21.39 122,152 -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.