Skip to main content

Community TR Bancp (NQ: CTBI )

40.61 -0.67 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 18.02 18.02 17.56 17.79 101,399 +0.01(+0.06%)
May 30, 2007 17.70 17.93 17.65 17.78 69,715 -0.08(-0.47%)
May 29, 2007 17.64 17.89 17.60 17.86 94,304 +0.31(+1.79%)
May 25, 2007 17.21 17.65 17.15 17.54 161,090 +0.43(+2.51%)
May 24, 2007 17.30 17.50 16.94 17.12 101,455 -0.24(-1.39%)
May 23, 2007 17.57 17.73 17.20 17.36 46,627 -0.15(-0.84%)
May 22, 2007 17.27 17.61 17.06 17.50 59,649 +0.13(+0.75%)
May 21, 2007 17.03 17.40 17.03 17.37 35,644 +0.26(+1.50%)
May 18, 2007 17.28 17.44 16.94 17.12 83,613 -0.09(-0.52%)
May 17, 2007 17.32 17.48 16.97 17.20 68,970 -0.13(-0.73%)
May 16, 2007 17.25 17.38 17.01 17.33 153,537 +0.17(+0.98%)
May 15, 2007 17.60 17.78 17.13 17.16 213,631 -0.44(-2.50%)
May 14, 2007 17.58 17.73 17.43 17.60 122,284 -0.08(-0.44%)
May 11, 2007 17.68 17.75 17.41 17.68 89,615 +0.38(+2.18%)
May 10, 2007 17.48 17.64 17.15 17.30 107,244 -0.33(-1.87%)
May 09, 2007 17.25 17.75 17.25 17.63 81,297 -0.05(-0.27%)
May 08, 2007 17.28 17.68 17.02 17.68 114,981 +0.33(+1.90%)
May 07, 2007 17.61 17.68 17.22 17.35 113,472 -0.38(-2.13%)
May 04, 2007 17.63 17.75 17.43 17.73 89,183 +0.08(+0.47%)
May 03, 2007 17.84 17.84 17.58 17.64 78,754 -0.14(-0.80%)
May 02, 2007 17.64 17.90 17.51 17.79 54,060 +0.18(+1.04%)
May 01, 2007 17.40 17.68 17.11 17.60 96,005 +0.18(+1.05%)
Apr 30, 2007 18.05 18.18 17.37 17.42 103,341 -0.50(-2.78%)
Apr 27, 2007 17.91 18.15 17.75 17.92 116,399 -0.08(-0.47%)
Apr 26, 2007 18.03 18.16 17.64 18.00 113,514 -0.12(-0.64%)
Apr 25, 2007 17.98 18.33 17.83 18.12 138,999 +0.35(+1.95%)
Apr 24, 2007 17.74 18.27 17.64 17.77 143,713 +0.07(+0.41%)
Apr 23, 2007 17.94 18.09 17.61 17.70 110,276 -0.30(-1.69%)
Apr 20, 2007 17.79 18.16 17.71 18.00 108,867 +0.26(+1.45%)
Apr 19, 2007 18.30 18.30 17.73 17.74 210,120 -0.35(-1.91%)
Apr 18, 2007 19.18 19.22 18.07 18.09 347,332 -1.19(-6.19%)
Apr 17, 2007 19.71 19.81 19.25 19.28 132,971 -0.60(-3.00%)
Apr 16, 2007 19.40 19.89 19.38 19.88 76,474 +0.42(+2.18%)
Apr 13, 2007 19.07 19.46 18.79 19.46 87,384 +0.43(+2.29%)
Apr 12, 2007 18.83 19.03 18.72 19.02 38,651 +0.16(+0.86%)
Apr 11, 2007 19.04 19.07 18.77 18.86 90,647 -0.09(-0.47%)
Apr 10, 2007 18.94 19.30 18.93 18.95 60,323 -0.03(-0.16%)
Apr 09, 2007 19.40 19.54 18.96 18.98 260,254 -0.49(-2.53%)
Apr 05, 2007 19.59 19.61 19.30 19.47 66,391 -0.03(-0.16%)
Apr 04, 2007 19.52 19.76 19.27 19.50 160,046 -0.09(-0.48%)
Apr 03, 2007 19.11 19.74 19.00 19.60 147,494 +0.60(+3.17%)
Apr 02, 2007 19.09 19.16 18.67 19.00 76,430 +0.02(+0.11%)
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%)
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.