Skip to main content

Community TR Bancp (NQ: CTBI )

40.90 -0.11 (-0.28%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.34 36.03 35.34 35.56 56,924 +0.03(+0.07%)
Jun 29, 2021 36.06 36.69 35.53 35.53 62,450 -0.27(-0.76%)
Jun 28, 2021 35.92 35.94 35.22 35.80 69,882 -0.04(-0.10%)
Jun 25, 2021 35.91 36.71 35.22 35.84 258,107 -0.33(-0.90%)
Jun 24, 2021 35.86 36.21 35.48 36.16 37,856 +0.46(+1.28%)
Jun 23, 2021 36.00 36.04 35.50 35.71 67,131 -0.24(-0.66%)
Jun 22, 2021 36.24 36.57 35.59 35.94 30,744 -0.30(-0.83%)
Jun 21, 2021 35.62 36.47 35.62 36.24 46,963 +1.01(+2.87%)
Jun 18, 2021 35.86 36.01 35.01 35.23 149,247 -1.29(-3.52%)
Jun 17, 2021 37.82 37.82 36.32 36.52 38,641 -1.16(-3.09%)
Jun 16, 2021 37.48 37.93 36.99 37.68 43,477 +0.12(+0.33%)
Jun 15, 2021 37.27 37.79 37.11 37.56 39,066 +0.28(+0.76%)
Jun 14, 2021 37.91 38.00 36.93 37.27 36,908 -0.46(-1.23%)
Jun 11, 2021 37.94 38.02 37.50 37.74 51,078 +0.03(+0.09%)
Jun 10, 2021 38.49 38.50 37.70 37.70 36,986 -0.56(-1.46%)
Jun 09, 2021 38.98 39.05 38.22 38.26 32,812 -0.43(-1.11%)
Jun 08, 2021 39.17 39.17 38.34 38.69 38,287 -0.03(-0.09%)
Jun 07, 2021 38.59 38.78 38.29 38.72 29,192 +0.12(+0.32%)
Jun 04, 2021 38.59 38.68 38.16 38.60 42,283 -0.14(-0.36%)
Jun 03, 2021 38.45 38.75 38.34 38.74 69,169 +0.14(+0.36%)
Jun 02, 2021 38.89 39.01 38.32 38.60 32,601 -0.33(-0.85%)
Jun 01, 2021 38.77 39.18 38.12 38.93 36,585 +0.38(+0.97%)
May 28, 2021 38.19 38.56 37.77 38.56 30,413 +0.12(+0.32%)
May 27, 2021 38.30 38.61 37.98 38.43 46,380 +0.60(+1.59%)
May 26, 2021 37.62 38.10 37.45 37.83 28,438 +0.28(+0.74%)
May 25, 2021 38.95 39.08 37.44 37.55 52,351 -1.39(-3.56%)
May 24, 2021 39.39 39.39 38.80 38.94 41,623 -0.43(-1.09%)
May 21, 2021 39.44 39.66 38.93 39.37 29,439 +0.32(+0.83%)
May 20, 2021 38.90 39.05 38.47 39.05 34,104 +0.05(+0.13%)
May 19, 2021 39.60 39.60 38.33 38.99 36,516 -0.26(-0.67%)
May 18, 2021 39.41 39.65 39.11 39.25 38,948 -0.10(-0.27%)
May 17, 2021 38.97 39.45 38.75 39.36 22,662 +0.17(+0.45%)
May 14, 2021 39.07 39.37 38.53 39.18 30,123 +0.26(+0.67%)
May 13, 2021 37.67 39.02 37.67 38.92 35,028 +1.17(+3.10%)
May 12, 2021 38.70 38.84 37.37 37.75 40,040 -0.79(-2.04%)
May 11, 2021 38.77 39.31 38.23 38.54 36,613 -0.40(-1.03%)
May 10, 2021 39.59 39.79 38.94 38.94 34,333 -0.66(-1.67%)
May 07, 2021 39.22 39.74 39.22 39.60 40,865 +0.00(+0.00%)
May 06, 2021 39.46 39.66 38.71 39.60 44,761 +0.17(+0.44%)
May 05, 2021 39.32 39.43 38.93 39.43 47,489 -0.04(-0.11%)
May 04, 2021 39.45 39.94 39.18 39.47 45,560 -0.03(-0.07%)
May 03, 2021 39.08 39.83 39.05 39.50 29,607 +0.61(+1.57%)
Apr 30, 2021 38.65 39.05 38.43 38.89 65,542 -0.03(-0.07%)
Apr 29, 2021 39.32 39.65 38.73 38.91 28,147 -0.01(-0.02%)
Apr 28, 2021 39.24 39.59 38.41 38.92 42,401 -0.29(-0.73%)
Apr 27, 2021 39.28 39.28 38.84 39.21 41,918 -0.11(-0.29%)
Apr 26, 2021 39.75 40.10 39.03 39.32 45,279 -0.32(-0.81%)
Apr 23, 2021 39.23 39.86 39.23 39.65 48,125 +0.50(+1.27%)
Apr 22, 2021 39.39 39.59 38.98 39.15 46,647 -0.01(-0.02%)
Apr 21, 2021 38.44 39.26 38.40 39.16 37,829 +0.85(+2.21%)
Apr 20, 2021 39.65 39.65 38.10 38.31 35,527 -1.09(-2.77%)
Apr 19, 2021 39.32 39.81 39.14 39.40 45,795 -0.04(-0.11%)
Apr 16, 2021 39.68 39.73 39.05 39.45 32,313 +0.11(+0.29%)
Apr 15, 2021 38.47 39.39 38.47 39.33 54,364 +0.26(+0.67%)
Apr 14, 2021 39.15 39.74 38.92 39.07 45,615 +0.10(+0.27%)
Apr 13, 2021 39.25 39.27 38.49 38.97 104,414 -0.26(-0.67%)
Apr 12, 2021 39.05 39.23 38.71 39.23 36,989 +0.40(+1.03%)
Apr 09, 2021 38.85 39.10 38.32 38.83 51,677 +0.18(+0.47%)
Apr 08, 2021 38.44 38.76 38.12 38.64 30,767 +0.10(+0.27%)
Apr 07, 2021 39.09 39.17 38.32 38.54 43,603 -0.34(-0.88%)
Apr 06, 2021 39.01 39.13 38.37 38.88 30,256 -0.28(-0.71%)
Apr 05, 2021 39.21 39.32 38.66 39.16 48,464 +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.