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 (%)
Jun 14, 2024 40.33 40.83 40.19 40.61 34,988 -0.21(-0.51%)
Jun 13, 2024 41.59 41.59 40.43 40.82 29,924 -0.72(-1.74%)
Jun 12, 2024 41.45 42.57 41.39 41.54 39,864 +0.74(+1.82%)
Jun 11, 2024 40.26 40.86 40.13 40.80 26,343 +0.16(+0.39%)
Jun 10, 2024 41.45 41.45 40.60 40.64 28,106 -0.83(-2.00%)
Jun 07, 2024 41.07 41.56 41.01 41.47 65,409 +0.08(+0.19%)
Jun 06, 2024 41.08 41.44 40.64 41.39 29,043 +0.07(+0.17%)
Jun 05, 2024 40.96 41.32 40.85 41.32 29,374 +0.44(+1.06%)
Jun 04, 2024 40.64 41.03 40.30 40.89 36,077 +0.18(+0.44%)
Jun 03, 2024 41.75 41.75 40.61 40.71 34,442 -0.93(-2.23%)
May 31, 2024 41.38 41.64 41.18 41.64 63,158 +0.35(+0.84%)
May 30, 2024 41.11 41.52 40.86 41.29 23,092 +0.70(+1.73%)
May 29, 2024 41.01 41.04 40.54 40.59 32,021 -0.91(-2.19%)
May 28, 2024 42.42 42.53 41.40 41.50 29,872 -0.60(-1.43%)
May 24, 2024 42.03 42.16 41.83 42.11 27,489 +0.15(+0.35%)
May 23, 2024 42.71 42.71 41.58 41.96 43,885 -0.81(-1.90%)
May 22, 2024 42.83 43.17 42.62 42.77 37,874 -0.03(-0.07%)
May 21, 2024 42.31 42.83 41.90 42.80 43,950 +0.27(+0.63%)
May 20, 2024 43.52 43.58 42.52 42.53 30,578 -1.00(-2.29%)
May 17, 2024 43.71 43.71 43.21 43.53 37,534 +0.02(+0.05%)
May 16, 2024 43.64 43.76 43.35 43.51 38,329 +0.00(+0.00%)
May 15, 2024 43.72 43.81 43.22 43.51 34,150 +0.10(+0.23%)
May 14, 2024 43.46 43.46 41.59 43.41 17,607 +0.44(+1.01%)
May 13, 2024 43.51 43.73 42.98 42.98 28,196 -0.53(-1.23%)
May 10, 2024 43.61 43.73 43.13 43.51 38,106 -0.30(-0.68%)
May 09, 2024 43.68 43.83 41.98 43.81 42,273 +0.36(+0.82%)
May 08, 2024 42.82 43.51 42.71 43.45 31,502 +0.54(+1.27%)
May 07, 2024 43.36 43.81 42.91 42.91 52,522 -0.44(-1.00%)
May 06, 2024 43.34 43.59 43.08 43.34 29,518 +0.21(+0.48%)
May 03, 2024 43.02 43.18 42.62 43.13 26,889 +0.43(+1.00%)
May 02, 2024 42.34 42.80 42.26 42.71 40,839 +0.47(+1.12%)
May 01, 2024 41.77 42.82 41.77 42.23 44,291 +0.69(+1.67%)
Apr 30, 2024 41.28 41.82 40.87 41.54 37,968 -0.02(-0.05%)
Apr 29, 2024 42.09 42.45 41.47 41.56 26,021 -0.60(-1.43%)
Apr 26, 2024 42.27 42.49 42.01 42.16 32,195 -0.13(-0.30%)
Apr 25, 2024 42.41 42.41 41.89 42.29 42,319 -0.56(-1.32%)
Apr 24, 2024 42.16 42.98 41.96 42.86 40,861 +0.40(+0.93%)
Apr 23, 2024 41.76 42.94 41.18 42.46 55,500 +0.82(+1.97%)
Apr 22, 2024 41.47 41.96 41.27 41.64 43,672 +0.29(+0.69%)
Apr 19, 2024 39.96 41.35 39.96 41.35 47,909 +1.16(+2.88%)
Apr 18, 2024 39.28 40.51 39.28 40.20 45,745 +1.04(+2.65%)
Apr 17, 2024 39.78 39.78 39.04 39.16 38,489 +0.11(+0.28%)
Apr 16, 2024 39.28 39.42 38.84 39.05 30,342 -0.42(-1.05%)
Apr 15, 2024 39.58 40.06 39.11 39.47 45,037 -0.15(-0.37%)
Apr 12, 2024 39.33 39.68 39.19 39.61 35,431 +0.03(+0.08%)
Apr 11, 2024 39.78 39.78 39.09 39.58 34,760 -0.13(-0.32%)
Apr 10, 2024 41.11 41.11 39.35 39.71 84,347 -1.97(-4.72%)
Apr 09, 2024 41.33 41.80 41.33 41.68 43,328 +0.60(+1.47%)
Apr 08, 2024 40.66 41.30 40.62 41.08 41,697 +0.50(+1.24%)
Apr 05, 2024 40.14 40.68 39.97 40.57 48,701 +0.23(+0.56%)
Apr 04, 2024 40.67 41.11 40.29 40.35 40,964 -0.20(-0.49%)
Apr 03, 2024 40.38 40.76 40.25 40.54 34,661 -0.02(-0.05%)
Apr 02, 2024 40.84 41.52 40.49 40.56 40,711 -0.65(-1.58%)
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.