Community TR Bancp (NQ: CTBI )

42.11 +0.35 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.62 23.63 23.10 23.20 0 -0.52(-2.18%)
Aug 29, 2013 23.52 23.99 23.51 23.71 25,720 +0.20(+0.84%)
Aug 28, 2013 23.31 23.76 23.26 23.52 0 +0.22(+0.95%)
Aug 27, 2013 23.79 23.89 23.16 23.30 76,536 -0.74(-3.07%)
Aug 26, 2013 24.36 24.51 23.99 24.03 0 -0.28(-1.14%)
Aug 23, 2013 24.33 24.37 24.11 24.31 0 -0.11(-0.45%)
Aug 22, 2013 24.13 24.45 23.68 24.42 26,559 +0.41(+1.72%)
Aug 21, 2013 24.09 24.30 23.80 24.01 0 -0.20(-0.81%)
Aug 20, 2013 23.82 24.23 23.79 24.21 35,256 +0.44(+1.84%)
Aug 19, 2013 24.17 24.17 23.71 23.77 68,565 -0.49(-2.00%)
Aug 16, 2013 24.05 24.35 24.05 24.26 0 +0.09(+0.38%)
Aug 15, 2013 24.38 24.61 24.07 24.16 60,116 -0.38(-1.53%)
Aug 14, 2013 24.60 24.77 24.40 24.54 56,004 -0.02(-0.10%)
Aug 13, 2013 24.59 24.62 24.29 24.56 62,531 +0.06(+0.25%)
Aug 12, 2013 24.15 24.65 24.15 24.50 88,030 +0.22(+0.91%)
Aug 09, 2013 24.42 24.44 24.10 24.28 58,602 -0.14(-0.58%)
Aug 08, 2013 24.50 24.69 24.33 24.42 76,319 +0.09(+0.35%)
Aug 07, 2013 24.67 24.71 24.32 24.34 76,900 -0.34(-1.37%)
Aug 06, 2013 24.73 24.88 24.55 24.67 36,585 -0.08(-0.32%)
Aug 05, 2013 24.82 25.03 24.58 24.75 59,498 -0.14(-0.57%)
Aug 02, 2013 24.59 25.04 24.53 24.90 43,872 +0.15(+0.60%)
Aug 01, 2013 24.62 24.78 24.30 24.75 63,893 +0.24(+0.98%)
Jul 31, 2013 24.85 24.85 24.44 24.51 0 -0.23(-0.94%)
Jul 30, 2013 24.91 25.14 24.62 24.74 0 -0.01(-0.03%)
Jul 29, 2013 25.07 25.07 24.70 24.75 0 -0.29(-1.15%)
Jul 26, 2013 25.18 25.33 24.97 25.04 0 -0.34(-1.33%)
Jul 25, 2013 25.04 25.55 25.04 25.38 0 +0.38(+1.50%)
Jul 24, 2013 25.37 25.37 24.85 25.00 0 -0.22(-0.88%)
Jul 23, 2013 24.44 25.34 24.44 25.22 0 +0.55(+2.24%)
Jul 22, 2013 24.66 25.20 24.58 24.67 0 -0.20(-0.79%)
Jul 19, 2013 24.58 24.91 24.29 24.86 0 +0.15(+0.60%)
Jul 18, 2013 24.00 24.91 23.89 24.72 0 +0.89(+3.74%)
Jul 17, 2013 24.33 24.33 23.75 23.83 80,979 -0.30(-1.22%)
Jul 16, 2013 23.91 24.27 23.54 24.12 0 +0.23(+0.95%)
Jul 15, 2013 23.59 23.95 23.41 23.89 0 +0.28(+1.20%)
Jul 12, 2013 23.37 23.71 23.30 23.61 0 +0.19(+0.81%)
Jul 11, 2013 23.68 23.68 23.34 23.42 0 -0.06(-0.24%)
Jul 10, 2013 23.46 23.68 23.23 23.47 0 -0.07(-0.29%)
Jul 09, 2013 23.49 23.56 23.15 23.54 0 +0.10(+0.45%)
Jul 08, 2013 23.36 23.86 22.84 23.44 0 +0.10(+0.42%)
Jul 05, 2013 22.95 23.34 22.58 23.34 0 +0.58(+2.54%)
Jul 03, 2013 22.67 22.92 22.67 22.76 0 +0.04(+0.19%)
Jul 02, 2013 22.48 22.82 22.47 22.72 0 +0.29(+1.29%)
Jul 01, 2013 22.02 22.72 22.02 22.43 0 +0.52(+2.39%)
Jun 28, 2013 21.72 22.07 21.49 21.91 165,226 +0.06(+0.28%)
Jun 27, 2013 21.86 22.45 21.77 21.84 0 +0.16(+0.74%)
Jun 26, 2013 21.87 21.92 21.53 21.68 0 +0.05(+0.23%)
Jun 25, 2013 21.53 21.70 21.30 21.64 0 +0.26(+1.21%)
Jun 24, 2013 21.32 21.70 21.29 21.38 0 -0.06(-0.26%)
Jun 21, 2013 21.40 21.59 21.33 21.43 144,059 +0.07(+0.35%)
Jun 20, 2013 21.38 21.65 21.33 21.36 0 -0.30(-1.39%)
Jun 19, 2013 21.77 21.88 21.61 21.66 0 -0.17(-0.79%)
Jun 18, 2013 21.62 21.87 21.53 21.83 0 +0.31(+1.46%)
Jun 17, 2013 21.75 21.93 21.41 21.52 0 -0.03(-0.14%)
Jun 14, 2013 21.92 22.05 21.54 21.55 0 -0.47(-2.12%)
Jun 13, 2013 21.59 22.09 21.37 22.02 81,134 +0.49(+2.26%)
Jun 12, 2013 21.83 21.92 21.42 21.53 17,796 -0.11(-0.50%)
Jun 11, 2013 21.57 22.01 21.47 21.64 66,129 -0.14(-0.64%)
Jun 10, 2013 21.57 21.82 21.47 21.78 0 +0.24(+1.13%)
Jun 07, 2013 21.75 21.75 21.40 21.54 0 -0.02(-0.08%)
Jun 06, 2013 21.49 21.56 21.34 21.55 31,741 +0.05(+0.26%)
Jun 05, 2013 21.78 21.79 21.25 21.50 0 -0.27(-1.23%)
Jun 04, 2013 21.87 22.16 21.52 21.77 0 -0.07(-0.31%)
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.