Skip to main content

Community TR Bancp (NQ: CTBI )

41.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.49 26.63 26.38 26.50 50,150 +0.04(+0.14%)
May 27, 2016 26.32 26.46 26.46 26.46 25,872 +0.18(+0.67%)
May 26, 2016 26.39 26.44 26.25 26.28 58,130 -0.16(-0.61%)
May 25, 2016 26.42 26.83 26.38 26.44 35,194 +0.01(+0.03%)
May 24, 2016 25.82 26.64 25.82 26.44 61,255 +0.51(+1.98%)
May 23, 2016 26.06 26.27 25.80 25.92 52,104 -0.11(-0.42%)
May 20, 2016 25.77 26.22 25.77 26.03 47,354 +0.40(+1.58%)
May 19, 2016 25.95 26.10 25.47 25.63 53,311 -0.46(-1.77%)
May 18, 2016 25.34 26.28 25.34 26.09 74,793 +0.79(+3.13%)
May 17, 2016 26.11 26.11 25.15 25.30 73,710 -0.76(-2.93%)
May 16, 2016 25.53 26.22 25.53 26.06 55,939 +0.49(+1.92%)
May 13, 2016 25.57 25.77 25.43 25.57 59,440 -0.11(-0.43%)
May 12, 2016 25.95 26.01 25.56 25.68 46,307 -0.21(-0.82%)
May 11, 2016 26.07 26.28 25.87 25.89 20,514 -0.30(-1.15%)
May 10, 2016 26.01 26.26 26.01 26.20 41,509 +0.30(+1.16%)
May 09, 2016 26.00 26.22 25.86 25.89 39,301 -0.10(-0.37%)
May 06, 2016 25.86 26.14 25.86 25.99 40,984 -0.02(-0.08%)
May 05, 2016 26.35 26.35 25.94 26.01 39,642 -0.21(-0.78%)
May 04, 2016 26.25 26.44 26.03 26.22 34,740 -0.09(-0.33%)
May 03, 2016 26.35 26.39 26.02 26.31 49,450 -0.12(-0.47%)
May 02, 2016 26.46 26.61 26.35 26.43 47,994 +0.09(+0.33%)
Apr 29, 2016 26.43 26.51 26.18 26.34 53,549 -0.10(-0.36%)
Apr 28, 2016 26.44 26.81 26.36 26.44 61,300 -0.16(-0.61%)
Apr 27, 2016 26.64 26.82 26.45 26.60 51,746 +0.01(+0.03%)
Apr 26, 2016 26.42 26.83 26.42 26.59 50,719 +0.15(+0.56%)
Apr 25, 2016 26.81 26.81 26.31 26.44 51,279 -0.37(-1.40%)
Apr 22, 2016 26.61 26.95 26.61 26.82 33,925 +0.21(+0.80%)
Apr 21, 2016 26.83 26.97 26.47 26.61 73,235 -0.40(-1.50%)
Apr 20, 2016 26.50 27.14 26.40 27.01 35,892 +0.51(+1.91%)
Apr 19, 2016 26.26 26.52 26.25 26.50 49,157 +0.21(+0.81%)
Apr 18, 2016 26.14 26.36 25.84 26.29 43,655 -0.01(-0.03%)
Apr 15, 2016 26.30 26.48 26.14 26.30 42,435 +0.00(+0.00%)
Apr 14, 2016 26.18 26.54 26.02 26.30 38,273 -0.01(-0.06%)
Apr 13, 2016 25.75 26.31 25.75 26.31 56,400 +0.62(+2.43%)
Apr 12, 2016 25.37 25.78 25.22 25.69 39,303 +0.27(+1.07%)
Apr 11, 2016 25.03 25.61 25.03 25.42 51,133 +0.46(+1.85%)
Apr 08, 2016 24.95 25.29 24.71 24.95 37,091 +0.13(+0.53%)
Apr 07, 2016 25.37 25.45 24.75 24.82 28,707 -0.67(-2.62%)
Apr 06, 2016 25.34 25.58 25.17 25.49 27,871 +0.18(+0.70%)
Apr 05, 2016 25.73 25.74 25.28 25.31 28,866 -0.49(-1.91%)
Apr 04, 2016 26.30 26.30 25.71 25.81 27,024 -0.48(-1.82%)
Apr 01, 2016 25.94 26.37 25.78 26.28 31,025 +0.35(+1.33%)
Mar 31, 2016 26.14 26.31 25.94 25.94 43,258 -0.27(-1.04%)
Mar 30, 2016 26.12 26.31 25.92 26.21 32,657 +0.21(+0.82%)
Mar 29, 2016 25.81 26.08 25.53 26.00 55,628 +0.10(+0.37%)
Mar 28, 2016 25.34 26.07 25.23 25.90 74,839 +0.65(+2.56%)
Mar 24, 2016 25.37 25.25 25.25 25.25 13,072 -0.23(-0.89%)
Mar 23, 2016 25.53 25.65 25.36 25.48 42,398 -0.16(-0.63%)
Mar 22, 2016 25.48 25.77 25.48 25.64 26,060 +0.04(+0.17%)
Mar 21, 2016 26.03 26.07 25.57 25.60 33,662 -0.42(-1.61%)
Mar 18, 2016 25.75 26.06 25.68 26.02 99,230 +0.41(+1.61%)
Mar 17, 2016 25.06 25.86 24.92 25.61 32,502 +0.51(+2.02%)
Mar 16, 2016 25.17 25.42 25.01 25.10 56,173 -0.11(-0.44%)
Mar 15, 2016 25.27 25.43 25.17 25.21 41,055 -0.12(-0.49%)
Mar 14, 2016 25.47 25.68 25.27 25.34 17,576 -0.35(-1.37%)
Mar 11, 2016 25.33 25.70 25.22 25.69 43,149 +0.53(+2.10%)
Mar 10, 2016 25.16 25.21 24.97 25.16 35,329 +0.04(+0.17%)
Mar 09, 2016 25.24 25.36 24.95 25.12 35,936 -0.08(-0.32%)
Mar 08, 2016 25.26 25.59 25.04 25.20 31,708 -0.28(-1.11%)
Mar 07, 2016 25.25 25.49 25.25 25.48 33,853 +0.33(+1.30%)
Mar 04, 2016 25.14 25.53 25.01 25.15 51,170 -0.04(-0.14%)
Mar 03, 2016 24.95 25.34 24.86 25.19 67,135 +0.16(+0.64%)
Mar 02, 2016 24.78 25.15 24.78 25.03 36,572 +0.15(+0.59%)
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.