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

Community TR Bancp (NQ: CTBI )

41.94 +0.08 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2002 10.66 10.78 10.66 10.72 27,094 +0.06(+0.56%)
Sep 27, 2002 11.05 11.05 10.65 10.66 22,579 -0.50(-4.46%)
Sep 26, 2002 10.82 11.16 10.82 11.16 19,819 +0.11(+1.01%)
Sep 25, 2002 10.74 11.06 10.74 11.05 15,408 +0.31(+2.86%)
Sep 24, 2002 10.56 11.06 10.50 10.74 68,402 +0.18(+1.66%)
Sep 23, 2002 10.60 10.72 10.56 10.57 26,342 -0.04(-0.34%)
Sep 20, 2002 11.16 11.16 10.56 10.60 80,030 +0.04(+0.38%)
Sep 19, 2002 10.70 10.84 10.56 10.56 30,607 -0.14(-1.30%)
Sep 18, 2002 10.70 10.92 10.70 10.70 18,314 -0.03(-0.30%)
Sep 17, 2002 10.69 10.77 10.69 10.73 9,282 +0.05(+0.45%)
Sep 16, 2002 10.72 10.80 10.68 10.69 3,763 -0.23(-2.08%)
Sep 13, 2002 10.72 10.91 10.72 10.91 10,647 +0.19(+1.78%)
Sep 12, 2002 10.69 10.79 10.64 10.72 12,293 -0.21(-1.93%)
Sep 11, 2002 10.88 10.94 10.60 10.93 207,225 +0.07(+0.62%)
Sep 10, 2002 10.88 10.88 10.56 10.87 27,365 -0.05(-0.47%)
Sep 09, 2002 10.96 10.96 10.76 10.92 42,398 +0.15(+1.41%)
Sep 06, 2002 10.80 11.02 10.76 10.77 23,833 +0.06(+0.60%)
Sep 05, 2002 10.70 10.94 10.70 10.70 21,575 -0.22(-2.01%)
Sep 04, 2002 10.56 11.02 10.56 10.92 44,405 +0.26(+2.43%)
Sep 03, 2002 10.72 10.85 10.66 10.66 38,384 -0.10(-0.93%)
Aug 30, 2002 10.96 10.96 10.76 10.76 16,557 -0.01(-0.11%)
Aug 29, 2002 10.85 10.94 10.77 10.77 5,017 +0.01(+0.11%)
Aug 28, 2002 10.78 11.08 10.76 10.76 9,445 -0.22(-2.00%)
Aug 27, 2002 11.16 11.16 10.98 10.98 33,115 -0.18(-1.61%)
Aug 26, 2002 10.76 11.16 10.76 11.16 15,303 +0.44(+4.09%)
Aug 23, 2002 10.91 11.02 10.72 10.72 33,951 -0.29(-2.68%)
Aug 22, 2002 11.02 11.02 10.91 11.02 13,798 -0.06(-0.54%)
Aug 21, 2002 10.90 11.12 10.77 11.08 34,872 +0.25(+2.28%)
Aug 20, 2002 10.84 10.95 10.75 10.83 31,610 -0.11(-0.98%)
Aug 16, 2002 10.72 11.04 10.69 10.94 60,461 +0.26(+2.43%)
Aug 15, 2002 10.62 10.76 10.62 10.68 108,379 -0.01(-0.11%)
Aug 14, 2002 10.70 10.72 10.38 10.69 37,631 +0.44(+4.32%)
Aug 13, 2002 10.38 10.62 10.25 10.25 18,314 -0.46(-4.29%)
Aug 12, 2002 10.60 10.72 10.60 10.71 4,264 +0.34(+3.31%)
Aug 07, 2002 10.12 10.36 10.00 10.36 9,031 +0.32(+3.17%)
Aug 06, 2002 9.961 10.06 9.770 10.04 13,083 +0.22(+2.23%)
Aug 05, 2002 9.666 9.889 9.666 9.825 12,794 +0.01(+0.12%)
Aug 02, 2002 10.12 10.12 9.614 9.814 7,651,797 -0.50(-4.86%)
Aug 01, 2002 10.54 10.54 10.06 10.32 4,515 +0.21(+2.05%)
Jul 31, 2002 10.44 10.63 10.06 10.11 23,833 -0.41(-3.94%)
Jul 30, 2002 10.02 10.59 10.02 10.52 31,610 +0.06(+0.57%)
Jul 29, 2002 10.12 10.46 9.965 10.46 19,984 +0.39(+3.84%)
Jul 26, 2002 10.06 10.08 9.965 10.08 18,565 +0.01(+0.12%)
Jul 25, 2002 9.642 10.16 9.642 10.06 28,720 +0.02(+0.20%)
Jul 24, 2002 9.806 10.05 9.028 10.04 107,877 +0.08(+0.80%)
Jul 23, 2002 9.965 10.13 9.686 9.965 15,805 -0.32(-3.14%)
Jul 22, 2002 9.622 10.32 9.622 10.29 1,254,393 +0.77(+8.04%)
Jul 19, 2002 10.04 10.08 9.523 9.523 26,844 -0.80(-7.72%)
Jul 17, 2002 10.06 10.42 9.774 10.32 14,300 +0.15(+1.49%)
Jul 12, 2002 10.58 10.60 9.825 10.17 30,858 -0.30(-2.82%)
Jul 11, 2002 10.36 10.76 10.20 10.46 49,423 -0.23(-2.16%)
Jul 10, 2002 10.93 10.93 10.69 10.69 5,770 -0.35(-3.21%)
Jul 09, 2002 10.92 11.05 10.92 11.05 25,840 +0.13(+1.17%)
Jul 08, 2002 10.80 10.92 10.80 10.92 20,822 +0.12(+1.14%)
Jul 05, 2002 10.46 10.80 10.45 10.80 3,010 +0.43(+4.19%)
Jul 04, 2002 10.38 10.38 10.22 10.36 16,056 +0.00(+0.00%)
Jul 03, 2002 10.38 10.38 10.22 10.36 16,056 -0.07(-0.65%)
Jul 02, 2002 10.46 10.78 10.43 10.43 18,565 -0.16(-1.51%)
Jul 01, 2002 11.16 11.16 10.48 10.59 33,868 -0.61(-5.48%)
Jun 28, 2002 11.54 11.75 11.19 11.20 215,253 -0.32(-2.77%)
Jun 27, 2002 11.34 11.54 10.95 11.52 77,521 +0.25(+2.19%)
Jun 26, 2002 10.94 11.36 10.70 11.28 67,988 -0.05(-0.46%)
Jun 25, 2002 11.23 11.33 11.15 11.33 37,631 +0.68(+6.40%)
Jun 21, 2002 10.61 10.81 10.38 10.65 75,012 +0.35(+3.37%)
Jun 20, 2002 10.25 10.59 10.18 10.30 53,688 -0.06(-0.62%)
Jun 19, 2002 10.19 10.36 10.17 10.36 65,981 +0.14(+1.37%)
Jun 18, 2002 10.05 10.36 10.05 10.22 55,444 +0.08(+0.74%)
Jun 17, 2002 9.961 10.16 9.961 10.15 25,087 +0.38(+3.92%)
Jun 14, 2002 9.766 9.961 9.666 9.766 47,165 -0.30(-2.97%)
Jun 12, 2002 10.00 10.13 9.766 10.06 22,829 -0.03(-0.28%)
Jun 11, 2002 10.02 10.11 9.814 10.09 44,405 +0.11(+1.08%)
Jun 10, 2002 9.925 10.06 9.686 9.985 33,115 +0.15(+1.54%)
Jun 07, 2002 9.586 9.965 9.566 9.833 50,928 +0.17(+1.73%)
Jun 06, 2002 9.925 9.929 9.566 9.666 39,387 -0.28(-2.84%)
Jun 05, 2002 9.957 10.03 9.921 9.949 31,108 -0.02(-0.16%)
May 31, 2002 9.965 10.15 9.965 9.965 22,328 +0.02(+0.20%)
May 28, 2002 9.969 10.02 9.865 9.945 32,614 +0.00(+0.00%)
May 27, 2002 10.19 10.31 9.937 9.945 40,893 +0.00(+0.00%)
May 24, 2002 10.19 10.31 9.937 9.945 40,893 -0.34(-3.29%)
May 23, 2002 10.33 10.33 10.10 10.28 24,335 -0.05(-0.46%)
May 22, 2002 10.17 10.33 10.13 10.33 22,328 +0.17(+1.65%)
May 21, 2002 10.24 10.27 10.10 10.16 11,038 -0.05(-0.51%)
May 20, 2002 10.40 10.40 10.20 10.22 32,614 -0.15(-1.46%)
May 17, 2002 10.43 10.71 10.28 10.37 35,624 -0.04(-0.35%)
May 16, 2002 10.36 10.58 10.36 10.40 38,635 +0.04(+0.38%)
May 15, 2002 10.40 10.44 10.30 10.36 8,278 +0.02(+0.19%)
May 14, 2002 10.17 10.50 10.11 10.34 101,354 +0.17(+1.68%)
May 13, 2002 10.20 10.32 10.16 10.17 65,730 -0.03(-0.31%)
May 10, 2002 10.36 10.46 10.06 10.20 75,263 -0.11(-1.04%)
May 09, 2002 10.33 10.48 10.29 10.31 12,794 -0.13(-1.26%)
May 08, 2002 10.65 10.85 10.33 10.44 43,151 -0.31(-2.93%)
May 07, 2002 10.58 10.86 10.58 10.76 4,014 +0.12(+1.09%)
May 06, 2002 11.18 11.20 10.64 10.64 176,367 -0.22(-1.98%)
May 03, 2002 10.86 11.10 10.86 10.86 31,861 +0.02(+0.15%)
May 02, 2002 10.36 10.84 10.36 10.84 16,056 +0.24(+2.29%)
May 01, 2002 10.36 10.60 10.26 10.60 27,094 +0.26(+2.55%)
Apr 30, 2002 10.11 10.34 10.11 10.34 38,635 -0.01(-0.08%)
Apr 29, 2002 10.30 10.34 10.24 10.34 6,021 +0.26(+2.57%)
Apr 26, 2002 10.08 10.11 10.08 10.08 5,519 -0.14(-1.40%)
Apr 25, 2002 10.20 10.33 10.05 10.23 5,017 -0.07(-0.66%)
Apr 24, 2002 10.04 10.42 10.04 10.30 34,621 -0.14(-1.30%)
Apr 23, 2002 9.925 10.43 9.806 10.43 54,691 +0.03(+0.27%)
Apr 22, 2002 10.36 10.40 10.15 10.40 38,384 +0.02(+0.19%)
Apr 19, 2002 10.56 10.56 10.38 10.38 8,780 -0.08(-0.76%)
Apr 18, 2002 10.84 10.85 10.46 10.46 18,815 -0.08(-0.72%)
Apr 17, 2002 10.84 10.84 10.54 10.54 4,766 -0.24(-2.25%)
Apr 16, 2002 10.38 10.78 10.00 10.78 30,607 +0.39(+3.75%)
Apr 15, 2002 10.38 10.55 10.37 10.39 15,554 -0.10(-0.95%)
Apr 12, 2002 10.35 10.49 10.35 10.49 28,098 +0.09(+0.84%)
Apr 11, 2002 10.46 10.46 10.34 10.40 14,300 -0.05(-0.49%)
Apr 10, 2002 10.34 10.46 10.28 10.45 14,300 +0.12(+1.11%)
Apr 09, 2002 10.38 10.38 10.22 10.34 6,522 -0.02(-0.23%)
Apr 08, 2002 10.30 10.36 10.20 10.36 9,031 +0.08(+0.81%)
Apr 05, 2002 10.21 10.28 10.21 10.28 8,278 +0.09(+0.86%)
Apr 04, 2002 10.14 10.21 10.11 10.19 5,017 +0.08(+0.75%)
Apr 03, 2002 10.14 10.21 10.12 10.12 12,042 -0.09(-0.90%)
Apr 02, 2002 10.21 10.30 10.21 10.21 9,031 -0.08(-0.74%)
Apr 01, 2002 10.28 10.28 10.18 10.28 13,798 +0.07(+0.66%)
Mar 29, 2002 10.21 10.30 10.18 10.22 29,352 +0.00(+0.00%)
Mar 28, 2002 10.21 10.30 10.18 10.22 29,352 +0.03(+0.27%)
Mar 27, 2002 10.18 10.28 10.18 10.19 51,430 -0.04(-0.35%)
Mar 26, 2002 10.12 10.22 10.12 10.22 10,787 +0.06(+0.59%)
Mar 25, 2002 10.13 10.21 10.12 10.16 12,794 -0.01(-0.08%)
Mar 22, 2002 10.22 10.22 10.12 10.17 7,275 -0.05(-0.51%)
Mar 21, 2002 10.22 10.22 10.18 10.22 15,303 +0.06(+0.59%)
Mar 20, 2002 10.21 10.22 10.12 10.16 11,289 +0.03(+0.31%)
Mar 19, 2002 10.11 10.24 10.11 10.13 8,529 -0.08(-0.78%)
Mar 18, 2002 10.26 10.26 10.21 10.21 13,798 -0.05(-0.47%)
Mar 15, 2002 9.965 10.26 9.845 10.26 57,451 +0.22(+2.14%)
Mar 14, 2002 10.06 10.12 9.965 10.04 11,540 -0.06(-0.63%)
Mar 13, 2002 10.11 10.12 9.981 10.11 12,794 +0.02(+0.24%)
Mar 12, 2002 9.957 10.11 9.917 10.08 93,828 +0.13(+1.28%)
Mar 11, 2002 9.961 9.965 9.786 9.957 16,056 -0.01(-0.08%)
Mar 08, 2002 9.766 9.965 9.766 9.965 12,794 +0.26(+2.67%)
Mar 07, 2002 9.686 9.706 9.586 9.706 19,066 +0.04(+0.41%)
Mar 06, 2002 9.651 9.742 9.650 9.666 15,303 -0.00(-0.04%)
Mar 05, 2002 9.646 9.865 9.546 9.670 16,056 -0.17(-1.74%)
Mar 04, 2002 9.566 9.885 9.566 9.841 57,451 +0.15(+1.52%)
Mar 01, 2002 9.467 9.694 9.467 9.694 28,098 +0.27(+2.83%)
Feb 28, 2002 9.586 9.666 9.399 9.427 56,447 -0.21(-2.15%)
Feb 27, 2002 9.566 9.638 9.511 9.634 118,916 +0.19(+1.98%)
Feb 26, 2002 9.566 9.566 9.447 9.447 26,844 -0.12(-1.25%)
Feb 25, 2002 9.766 9.766 9.427 9.566 21,073 -0.15(-1.56%)
Feb 22, 2002 9.566 9.762 9.503 9.718 29,352 +0.29(+3.09%)
Feb 21, 2002 9.523 9.658 9.427 9.427 21,324 -0.14(-1.42%)
Feb 20, 2002 9.584 9.610 9.447 9.562 29,101 -0.04(-0.46%)
Feb 19, 2002 9.925 9.965 9.582 9.606 33,617 -0.36(-3.60%)
Feb 18, 2002 9.766 9.965 9.667 9.965 60,963 +0.00(+0.00%)
Feb 15, 2002 9.766 9.965 9.667 9.965 60,963 +0.20(+2.04%)
Feb 14, 2002 9.722 9.766 9.483 9.766 59,207 +0.10(+1.03%)
Feb 13, 2002 9.546 9.666 9.527 9.666 20,572 +0.12(+1.29%)
Feb 12, 2002 8.968 9.542 8.968 9.542 30,356 +0.28(+2.97%)
Feb 11, 2002 9.267 9.267 9.176 9.267 6,773 +0.02(+0.22%)
Feb 08, 2002 9.048 9.248 8.929 9.248 43,401 +0.28(+3.11%)
Feb 07, 2002 9.048 9.048 8.968 8.968 10,536 +0.02(+0.22%)
Feb 06, 2002 8.968 9.104 8.949 8.949 22,077 -0.09(-1.01%)
Feb 05, 2002 8.849 9.064 8.801 9.040 45,659 +0.08(+0.89%)
Feb 04, 2002 9.169 9.169 8.829 8.961 22,579 -0.22(-2.35%)
Feb 01, 2002 9.287 9.307 8.889 9.176 42,147 -0.09(-0.99%)
Jan 31, 2002 8.875 9.267 8.817 9.267 37,380 +0.10(+1.09%)
Jan 30, 2002 8.889 9.168 8.889 9.168 23,331 +0.30(+3.37%)
Jan 29, 2002 8.889 8.961 8.849 8.869 24,836 -0.12(-1.33%)
Jan 28, 2002 8.889 8.988 8.889 8.988 11,038 +0.08(+0.89%)
Jan 25, 2002 8.949 8.968 8.791 8.909 47,416 -0.02(-0.18%)
Jan 24, 2002 8.968 8.968 8.845 8.925 27,345 -0.04(-0.49%)
Jan 23, 2002 8.678 8.968 8.678 8.968 9,533 +0.24(+2.69%)
Jan 22, 2002 8.769 8.869 8.733 8.733 23,331 -0.18(-2.01%)
Jan 21, 2002 8.947 8.972 8.849 8.913 41,645 +0.00(+0.00%)
Jan 18, 2002 8.947 8.972 8.849 8.913 41,645 +0.02(+0.27%)
Jan 17, 2002 8.809 8.889 8.737 8.889 66,733 +0.07(+0.77%)
Jan 16, 2002 8.769 8.929 8.761 8.821 33,868 -0.07(-0.76%)
Jan 15, 2002 8.817 8.956 8.749 8.889 23,080 -0.02(-0.22%)
Jan 14, 2002 8.873 9.004 8.829 8.909 22,328 -0.04(-0.49%)
Jan 11, 2002 9.307 9.307 8.953 8.953 74,260 -0.31(-3.40%)
Jan 10, 2002 9.158 9.267 9.068 9.267 5,268 -0.20(-2.11%)
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.