Skip to main content

Community TR Bancp (NQ: CTBI )

40.52 -0.09 (-0.21%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.28 35.97 35.28 35.50 57,021 +0.03(+0.07%)
Jun 29, 2021 36.00 36.62 35.47 35.47 62,557 -0.27(-0.76%)
Jun 28, 2021 35.86 35.87 35.16 35.74 70,001 -0.04(-0.10%)
Jun 25, 2021 35.85 36.65 35.16 35.78 258,547 -0.33(-0.90%)
Jun 24, 2021 35.80 36.15 35.42 36.10 37,921 +0.46(+1.28%)
Jun 23, 2021 35.94 35.98 35.44 35.65 67,246 -0.24(-0.66%)
Jun 22, 2021 36.18 36.51 35.53 35.88 30,796 -0.30(-0.83%)
Jun 21, 2021 35.56 36.41 35.56 36.18 47,043 +1.01(+2.87%)
Jun 18, 2021 35.80 35.94 34.95 35.17 149,501 -1.28(-3.52%)
Jun 17, 2021 37.76 37.76 36.26 36.45 38,707 -1.16(-3.08%)
Jun 16, 2021 37.41 37.86 36.93 37.61 43,551 +0.12(+0.33%)
Jun 15, 2021 37.21 37.73 37.04 37.49 39,133 +0.28(+0.76%)
Jun 14, 2021 37.84 37.94 36.86 37.21 36,971 -0.46(-1.23%)
Jun 11, 2021 37.87 37.95 37.44 37.67 51,165 +0.03(+0.09%)
Jun 10, 2021 38.42 38.43 37.64 37.64 37,050 -0.56(-1.46%)
Jun 09, 2021 38.92 38.98 38.16 38.19 32,868 -0.43(-1.11%)
Jun 08, 2021 39.10 39.10 38.27 38.62 38,352 -0.03(-0.09%)
Jun 07, 2021 38.53 38.72 38.22 38.66 29,242 +0.12(+0.32%)
Jun 04, 2021 38.53 38.61 38.09 38.53 42,355 -0.14(-0.36%)
Jun 03, 2021 38.39 38.68 38.27 38.67 69,287 +0.14(+0.36%)
Jun 02, 2021 38.82 38.94 38.26 38.53 32,657 -0.33(-0.85%)
Jun 01, 2021 38.70 39.12 38.06 38.87 36,648 +0.37(+0.97%)
May 28, 2021 38.12 38.49 37.71 38.49 30,465 +0.12(+0.32%)
May 27, 2021 38.24 38.54 37.92 38.37 46,459 +0.60(+1.59%)
May 26, 2021 37.56 38.04 37.39 37.77 28,487 +0.28(+0.74%)
May 25, 2021 38.88 39.01 37.38 37.49 52,441 -1.39(-3.56%)
May 24, 2021 39.32 39.32 38.73 38.87 41,694 -0.43(-1.09%)
May 21, 2021 39.37 39.60 38.87 39.30 29,489 +0.32(+0.83%)
May 20, 2021 38.83 38.98 38.40 38.98 34,162 +0.05(+0.13%)
May 19, 2021 39.54 39.54 38.26 38.93 36,578 -0.26(-0.67%)
May 18, 2021 39.34 39.58 39.04 39.19 39,015 -0.10(-0.27%)
May 17, 2021 38.90 39.38 38.68 39.29 22,701 +0.17(+0.45%)
May 14, 2021 39.00 39.30 38.46 39.12 30,174 +0.26(+0.67%)
May 13, 2021 37.61 38.95 37.61 38.86 35,088 +1.17(+3.10%)
May 12, 2021 38.63 38.77 37.31 37.69 40,109 -0.78(-2.04%)
May 11, 2021 38.70 39.24 38.17 38.47 36,675 -0.40(-1.03%)
May 10, 2021 39.53 39.72 38.87 38.87 34,391 -0.66(-1.67%)
May 07, 2021 39.15 39.68 39.15 39.54 40,935 +0.00(+0.00%)
May 06, 2021 39.39 39.59 38.65 39.54 44,838 +0.17(+0.44%)
May 05, 2021 39.26 39.37 38.87 39.36 47,570 -0.04(-0.11%)
May 04, 2021 39.38 39.87 39.12 39.41 45,638 -0.03(-0.07%)
May 03, 2021 39.01 39.76 38.99 39.43 29,658 +0.61(+1.57%)
Apr 30, 2021 38.59 38.98 38.36 38.82 65,654 -0.03(-0.07%)
Apr 29, 2021 39.26 39.58 38.66 38.85 28,195 -0.01(-0.02%)
Apr 28, 2021 39.17 39.52 38.34 38.86 42,473 -0.29(-0.73%)
Apr 27, 2021 39.21 39.21 38.78 39.14 41,990 -0.11(-0.29%)
Apr 26, 2021 39.68 40.03 38.96 39.26 45,356 -0.32(-0.81%)
Apr 23, 2021 39.16 39.79 39.16 39.58 48,207 +0.50(+1.27%)
Apr 22, 2021 39.33 39.52 38.91 39.08 46,727 -0.01(-0.02%)
Apr 21, 2021 38.38 39.20 38.33 39.09 37,893 +0.85(+2.21%)
Apr 20, 2021 39.58 39.58 38.04 38.25 35,587 -1.09(-2.77%)
Apr 19, 2021 39.25 39.74 39.07 39.34 45,873 -0.04(-0.11%)
Apr 16, 2021 39.61 39.66 38.99 39.38 32,368 +0.11(+0.29%)
Apr 15, 2021 38.41 39.33 38.41 39.27 54,457 +0.26(+0.67%)
Apr 14, 2021 39.08 39.68 38.86 39.00 45,693 +0.10(+0.27%)
Apr 13, 2021 39.19 39.21 38.42 38.90 104,592 -0.26(-0.67%)
Apr 12, 2021 38.99 39.16 38.65 39.16 37,052 +0.40(+1.03%)
Apr 09, 2021 38.79 39.03 38.26 38.76 51,766 +0.18(+0.47%)
Apr 08, 2021 38.38 38.69 38.06 38.58 30,819 +0.10(+0.27%)
Apr 07, 2021 39.02 39.10 38.25 38.47 43,677 -0.34(-0.88%)
Apr 06, 2021 38.94 39.07 38.31 38.81 30,307 -0.28(-0.71%)
Apr 05, 2021 39.14 39.25 38.60 39.09 48,547 +0.10(+0.25%)
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.