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

Community TR Bancp (NQ: CTBI )

42.00 -0.58 (-1.36%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 28, 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 (%)
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%)
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.