Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community TR Bancp (NQ: CTBI )

44.02 +0.02 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 11.52 11.73 11.17 11.19 215,621 -0.32(-2.77%)
Jun 27, 2002 11.32 11.52 10.93 11.50 77,653 +0.25(+2.19%)
Jun 26, 2002 10.92 11.34 10.68 11.26 68,104 -0.05(-0.46%)
Jun 25, 2002 11.21 11.31 11.13 11.31 37,696 +0.68(+6.40%)
Jun 21, 2002 10.59 10.79 10.36 10.63 75,140 +0.35(+3.37%)
Jun 20, 2002 10.23 10.57 10.16 10.28 53,779 -0.06(-0.62%)
Jun 19, 2002 10.17 10.35 10.16 10.35 66,093 +0.14(+1.37%)
Jun 18, 2002 10.04 10.35 10.04 10.21 55,538 +0.08(+0.74%)
Jun 17, 2002 9.944 10.14 9.944 10.13 25,130 +0.38(+3.92%)
Jun 14, 2002 9.749 9.944 9.650 9.749 47,245 -0.30(-2.97%)
Jun 12, 2002 9.988 10.12 9.749 10.05 22,868 -0.03(-0.28%)
Jun 11, 2002 10.01 10.10 9.797 10.08 44,481 +0.11(+1.08%)
Jun 10, 2002 9.908 10.05 9.669 9.968 33,172 +0.15(+1.54%)
Jun 07, 2002 9.570 9.948 9.550 9.817 51,015 +0.17(+1.73%)
Jun 06, 2002 9.908 9.912 9.550 9.650 39,455 -0.28(-2.84%)
Jun 05, 2002 9.940 10.02 9.904 9.932 31,162 -0.02(-0.16%)
May 31, 2002 9.948 10.13 9.948 9.948 22,366 +0.02(+0.20%)
May 28, 2002 9.952 10.01 9.849 9.928 32,669 +0.00(+0.00%)
May 27, 2002 10.17 10.29 9.921 9.928 40,963 +0.00(+0.00%)
May 24, 2002 10.17 10.29 9.921 9.928 40,963 -0.34(-3.29%)
May 23, 2002 10.31 10.31 10.09 10.27 24,376 -0.05(-0.46%)
May 22, 2002 10.15 10.31 10.11 10.31 22,366 +0.17(+1.65%)
May 21, 2002 10.23 10.25 10.09 10.15 11,057 -0.05(-0.51%)
May 20, 2002 10.39 10.39 10.18 10.20 32,669 -0.15(-1.46%)
May 17, 2002 10.41 10.70 10.27 10.35 35,685 -0.04(-0.35%)
May 16, 2002 10.35 10.56 10.35 10.39 38,701 +0.04(+0.38%)
May 15, 2002 10.39 10.43 10.28 10.35 8,293 +0.02(+0.19%)
May 14, 2002 10.15 10.48 10.10 10.33 101,528 +0.17(+1.68%)
May 13, 2002 10.19 10.30 10.14 10.15 65,842 -0.03(-0.31%)
May 10, 2002 10.35 10.44 10.05 10.19 75,392 -0.11(-1.04%)
May 09, 2002 10.31 10.47 10.27 10.29 12,816 -0.13(-1.26%)
May 08, 2002 10.63 10.84 10.31 10.43 43,224 -0.31(-2.93%)
May 07, 2002 10.56 10.84 10.56 10.74 4,020 +0.12(+1.09%)
May 06, 2002 11.16 11.18 10.62 10.62 176,668 -0.21(-1.98%)
May 03, 2002 10.84 11.08 10.84 10.84 31,915 +0.02(+0.15%)
May 02, 2002 10.35 10.82 10.35 10.82 16,083 +0.24(+2.29%)
May 01, 2002 10.35 10.58 10.24 10.58 27,141 +0.26(+2.55%)
Apr 30, 2002 10.09 10.32 10.09 10.32 38,701 -0.01(-0.08%)
Apr 29, 2002 10.29 10.33 10.22 10.33 6,031 +0.26(+2.57%)
Apr 26, 2002 10.07 10.09 10.07 10.07 5,528 -0.14(-1.40%)
Apr 25, 2002 10.19 10.31 10.04 10.21 5,026 -0.07(-0.66%)
Apr 24, 2002 10.03 10.40 10.03 10.28 34,680 -0.14(-1.30%)
Apr 23, 2002 9.908 10.41 9.789 10.41 54,784 +0.03(+0.27%)
Apr 22, 2002 10.35 10.39 10.13 10.39 38,449 +0.02(+0.19%)
Apr 19, 2002 10.54 10.54 10.36 10.37 8,795 -0.08(-0.76%)
Apr 18, 2002 10.82 10.84 10.44 10.45 18,848 -0.08(-0.72%)
Apr 17, 2002 10.82 10.82 10.52 10.52 4,774 -0.24(-2.25%)
Apr 16, 2002 10.37 10.76 9.984 10.76 30,659 +0.39(+3.75%)
Apr 15, 2002 10.36 10.53 10.35 10.37 15,581 -0.10(-0.95%)
Apr 12, 2002 10.33 10.47 10.33 10.47 28,146 +0.09(+0.84%)
Apr 11, 2002 10.44 10.44 10.33 10.39 14,324 -0.05(-0.49%)
Apr 10, 2002 10.32 10.44 10.26 10.44 14,324 +0.12(+1.11%)
Apr 09, 2002 10.36 10.36 10.20 10.32 6,533 -0.02(-0.23%)
Apr 08, 2002 10.28 10.35 10.18 10.35 9,047 +0.08(+0.81%)
Apr 05, 2002 10.19 10.27 10.19 10.26 8,293 +0.09(+0.86%)
Apr 04, 2002 10.12 10.19 10.10 10.17 5,026 +0.08(+0.75%)
Apr 03, 2002 10.13 10.19 10.10 10.10 12,062 -0.09(-0.90%)
Apr 02, 2002 10.19 10.29 10.19 10.19 9,047 -0.08(-0.74%)
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.