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

Community TR Bancp (NQ: CTBI )

40.32 -0.96 (-2.33%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 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 (%)
May 31, 2002 9.837 10.02 9.837 9.837 22,618 +0.02(+0.20%)
May 28, 2002 9.841 9.896 9.739 9.817 33,038 +0.00(+0.00%)
May 27, 2002 10.06 10.18 9.810 9.817 41,424 +0.00(+0.00%)
May 24, 2002 10.06 10.18 9.810 9.817 41,424 -0.33(-3.29%)
May 23, 2002 10.20 10.20 9.975 10.15 24,651 -0.05(-0.46%)
May 22, 2002 10.04 10.20 9.999 10.20 22,618 +0.17(+1.65%)
May 21, 2002 10.11 10.14 9.975 10.03 11,182 -0.05(-0.51%)
May 20, 2002 10.27 10.27 10.07 10.09 33,038 -0.15(-1.46%)
May 17, 2002 10.29 10.58 10.15 10.23 36,087 -0.04(-0.35%)
May 16, 2002 10.23 10.45 10.23 10.27 39,137 +0.04(+0.39%)
May 15, 2002 10.27 10.31 10.17 10.23 8,386 +0.02(+0.19%)
May 14, 2002 10.04 10.36 9.983 10.21 102,672 +0.17(+1.68%)
May 13, 2002 10.07 10.19 10.03 10.04 66,584 -0.03(-0.31%)
May 10, 2002 10.23 10.33 9.936 10.07 76,241 -0.11(-1.04%)
May 09, 2002 10.20 10.35 10.16 10.18 12,961 -0.13(-1.26%)
May 08, 2002 10.51 10.71 10.20 10.31 43,711 -0.31(-2.93%)
May 07, 2002 10.45 10.72 10.45 10.62 4,066 +0.11(+1.09%)
May 06, 2002 11.03 11.05 10.51 10.51 178,659 -0.21(-1.98%)
May 03, 2002 10.72 10.96 10.72 10.72 32,275 +0.02(+0.15%)
May 02, 2002 10.23 10.70 10.23 10.70 16,264 +0.24(+2.29%)
May 01, 2002 10.23 10.46 10.13 10.46 27,447 +0.26(+2.55%)
Apr 30, 2002 9.979 10.21 9.979 10.20 39,137 -0.01(-0.08%)
Apr 29, 2002 10.17 10.21 10.10 10.21 6,099 +0.26(+2.57%)
Apr 26, 2002 9.955 9.977 9.955 9.955 5,591 -0.14(-1.40%)
Apr 25, 2002 10.07 10.20 9.924 10.10 5,082 -0.07(-0.66%)
Apr 24, 2002 9.916 10.29 9.916 10.16 35,071 -0.13(-1.30%)
Apr 23, 2002 9.798 10.30 9.680 10.30 55,402 +0.03(+0.27%)
Apr 22, 2002 10.23 10.27 10.02 10.27 38,883 +0.02(+0.19%)
Apr 19, 2002 10.42 10.42 10.24 10.25 8,894 -0.08(-0.76%)
Apr 18, 2002 10.70 10.71 10.32 10.33 19,060 -0.08(-0.72%)
Apr 17, 2002 10.70 10.70 10.40 10.40 4,828 -0.24(-2.25%)
Apr 16, 2002 10.25 10.64 9.873 10.64 31,004 +0.38(+3.75%)
Apr 15, 2002 10.25 10.42 10.24 10.26 15,756 -0.10(-0.95%)
Apr 12, 2002 10.21 10.36 10.21 10.36 28,463 +0.09(+0.84%)
Apr 11, 2002 10.32 10.32 10.21 10.27 14,485 -0.05(-0.49%)
Apr 10, 2002 10.21 10.32 10.15 10.32 14,485 +0.11(+1.11%)
Apr 09, 2002 10.25 10.25 10.09 10.21 6,607 -0.02(-0.23%)
Apr 08, 2002 10.17 10.23 10.07 10.23 9,149 +0.08(+0.81%)
Apr 05, 2002 10.08 10.15 10.08 10.15 8,386 +0.09(+0.86%)
Apr 04, 2002 10.01 10.08 9.983 10.06 5,082 +0.07(+0.75%)
Apr 03, 2002 10.01 10.08 9.987 9.987 12,198 -0.09(-0.90%)
Apr 02, 2002 10.08 10.17 10.08 10.08 9,149 -0.07(-0.74%)
Apr 01, 2002 10.15 10.15 10.05 10.15 13,977 +0.07(+0.66%)
Mar 29, 2002 10.08 10.17 10.05 10.09 29,734 +0.00(+0.00%)
Mar 28, 2002 10.08 10.17 10.05 10.09 29,734 +0.03(+0.27%)
Mar 27, 2002 10.05 10.15 10.05 10.06 52,098 -0.04(-0.35%)
Mar 26, 2002 9.991 10.09 9.991 10.09 10,927 +0.06(+0.59%)
Mar 25, 2002 9.997 10.08 9.987 10.03 12,961 -0.01(-0.08%)
Mar 22, 2002 10.09 10.09 9.995 10.04 7,370 -0.05(-0.51%)
Mar 21, 2002 10.09 10.09 10.05 10.09 15,502 +0.06(+0.59%)
Mar 20, 2002 10.08 10.09 9.991 10.03 11,436 +0.03(+0.31%)
Mar 19, 2002 9.979 10.10 9.979 10.00 8,640 -0.08(-0.78%)
Mar 18, 2002 10.13 10.13 10.08 10.08 13,977 -0.05(-0.47%)
Mar 15, 2002 9.837 10.13 9.719 10.13 58,197 +0.21(+2.14%)
Mar 14, 2002 9.928 9.991 9.837 9.916 11,690 -0.06(-0.63%)
Mar 13, 2002 9.983 9.995 9.853 9.979 12,961 +0.02(+0.24%)
Mar 12, 2002 9.829 9.983 9.790 9.955 95,047 +0.13(+1.28%)
Mar 11, 2002 9.833 9.837 9.660 9.829 16,264 -0.01(-0.08%)
Mar 08, 2002 9.640 9.837 9.640 9.837 12,961 +0.26(+2.67%)
Mar 07, 2002 9.562 9.581 9.463 9.581 19,314 +0.04(+0.41%)
Mar 06, 2002 9.527 9.617 9.526 9.542 15,502 -0.00(-0.04%)
Mar 05, 2002 9.522 9.739 9.424 9.546 16,264 -0.17(-1.74%)
Mar 04, 2002 9.444 9.758 9.444 9.715 58,197 +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.