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

Community TR Bancp (NQ: CTBI )

43.69 +0.23 (+0.53%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 14, 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 (%)
Apr 30, 2002 10.09 10.32 10.09 10.32 38,701 -0.01(-0.08%)
Apr 29, 2002 10.29 10.33 10.22 10.33 6,031 +0.26(+2.57%)
Apr 26, 2002 10.07 10.09 10.07 10.07 5,528 -0.14(-1.40%)
Apr 25, 2002 10.19 10.31 10.04 10.21 5,026 -0.07(-0.66%)
Apr 24, 2002 10.03 10.40 10.03 10.28 34,680 -0.14(-1.30%)
Apr 23, 2002 9.908 10.41 9.789 10.41 54,784 +0.03(+0.27%)
Apr 22, 2002 10.35 10.39 10.13 10.39 38,449 +0.02(+0.19%)
Apr 19, 2002 10.54 10.54 10.36 10.37 8,795 -0.08(-0.76%)
Apr 18, 2002 10.82 10.84 10.44 10.45 18,848 -0.08(-0.72%)
Apr 17, 2002 10.82 10.82 10.52 10.52 4,774 -0.24(-2.25%)
Apr 16, 2002 10.37 10.76 9.984 10.76 30,659 +0.39(+3.75%)
Apr 15, 2002 10.36 10.53 10.35 10.37 15,581 -0.10(-0.95%)
Apr 12, 2002 10.33 10.47 10.33 10.47 28,146 +0.09(+0.84%)
Apr 11, 2002 10.44 10.44 10.33 10.39 14,324 -0.05(-0.49%)
Apr 10, 2002 10.32 10.44 10.26 10.44 14,324 +0.12(+1.11%)
Apr 09, 2002 10.36 10.36 10.20 10.32 6,533 -0.02(-0.23%)
Apr 08, 2002 10.28 10.35 10.18 10.35 9,047 +0.08(+0.81%)
Apr 05, 2002 10.19 10.27 10.19 10.26 8,293 +0.09(+0.86%)
Apr 04, 2002 10.12 10.19 10.10 10.17 5,026 +0.08(+0.75%)
Apr 03, 2002 10.13 10.19 10.10 10.10 12,062 -0.09(-0.90%)
Apr 02, 2002 10.19 10.29 10.19 10.19 9,047 -0.08(-0.74%)
Apr 01, 2002 10.27 10.27 10.17 10.27 13,821 +0.07(+0.66%)
Mar 29, 2002 10.19 10.29 10.17 10.20 29,402 +0.00(+0.00%)
Mar 28, 2002 10.19 10.29 10.17 10.20 29,402 +0.03(+0.27%)
Mar 27, 2002 10.17 10.27 10.17 10.17 51,517 -0.04(-0.35%)
Mar 26, 2002 10.10 10.21 10.10 10.21 10,806 +0.06(+0.59%)
Mar 25, 2002 10.11 10.19 10.10 10.15 12,816 -0.01(-0.08%)
Mar 22, 2002 10.20 10.21 10.11 10.15 7,287 -0.05(-0.51%)
Mar 21, 2002 10.21 10.21 10.16 10.21 15,329 +0.06(+0.59%)
Mar 20, 2002 10.19 10.21 10.10 10.15 11,308 +0.03(+0.32%)
Mar 19, 2002 10.09 10.22 10.09 10.12 8,544 -0.08(-0.78%)
Mar 18, 2002 10.25 10.25 10.19 10.19 13,821 -0.05(-0.47%)
Mar 15, 2002 9.948 10.24 9.829 10.24 57,549 +0.21(+2.14%)
Mar 14, 2002 10.04 10.10 9.948 10.03 11,560 -0.06(-0.63%)
Mar 13, 2002 10.10 10.11 9.964 10.09 12,816 +0.02(+0.24%)
Mar 12, 2002 9.940 10.10 9.900 10.07 93,988 +0.13(+1.28%)
Mar 11, 2002 9.944 9.948 9.769 9.940 16,083 -0.01(-0.08%)
Mar 08, 2002 9.749 9.948 9.749 9.948 12,816 +0.26(+2.67%)
Mar 07, 2002 9.669 9.689 9.570 9.689 19,099 +0.04(+0.41%)
Mar 06, 2002 9.635 9.725 9.634 9.650 15,329 -0.00(-0.04%)
Mar 05, 2002 9.630 9.849 9.530 9.654 16,083 -0.17(-1.74%)
Mar 04, 2002 9.550 9.868 9.550 9.825 57,549 +0.15(+1.52%)
Mar 01, 2002 9.451 9.677 9.451 9.677 28,146 +0.27(+2.83%)
Feb 28, 2002 9.570 9.650 9.383 9.411 56,544 -0.21(-2.15%)
Feb 27, 2002 9.550 9.622 9.494 9.618 119,119 +0.19(+1.98%)
Feb 26, 2002 9.550 9.550 9.431 9.431 26,889 -0.12(-1.25%)
Feb 25, 2002 9.749 9.749 9.411 9.550 21,109 -0.15(-1.56%)
Feb 22, 2002 9.550 9.745 9.486 9.701 29,402 +0.29(+3.09%)
Feb 21, 2002 9.506 9.642 9.411 9.411 21,361 -0.14(-1.42%)
Feb 20, 2002 9.567 9.594 9.431 9.546 29,151 -0.04(-0.46%)
Feb 19, 2002 9.908 9.948 9.566 9.590 33,675 -0.36(-3.60%)
Feb 18, 2002 9.749 9.948 9.651 9.948 61,067 +0.00(+0.00%)
Feb 15, 2002 9.749 9.948 9.651 9.948 61,067 +0.20(+2.04%)
Feb 14, 2002 9.705 9.749 9.467 9.749 59,308 +0.10(+1.03%)
Feb 13, 2002 9.530 9.650 9.510 9.650 20,607 +0.12(+1.29%)
Feb 12, 2002 8.953 9.526 8.953 9.526 30,408 +0.27(+2.97%)
Feb 11, 2002 9.252 9.252 9.160 9.252 6,785 +0.02(+0.22%)
Feb 08, 2002 9.033 9.232 8.913 9.232 43,476 +0.28(+3.11%)
Feb 07, 2002 9.033 9.033 8.953 8.953 10,554 +0.02(+0.22%)
Feb 06, 2002 8.953 9.088 8.933 8.933 22,115 -0.09(-1.01%)
Feb 05, 2002 8.834 9.049 8.786 9.025 45,737 +0.08(+0.89%)
Feb 04, 2002 9.153 9.153 8.814 8.945 22,617 -0.21(-2.35%)
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.