Community TR Bancp (NQ: CTBI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	59.79	60.12	58.46	59.04	50,645	-0.33(-0.56%)
Nov 14, 2024	59.84	60.24	58.65	59.37	60,022	-0.08(-0.13%)
Nov 13, 2024	60.73	61.60	59.45	59.45	77,445	-0.63(-1.05%)
Nov 12, 2024	60.36	61.27	59.88	60.08	72,296	-0.39(-0.64%)
Nov 11, 2024	59.08	61.13	59.08	60.47	65,399	+2.72(+4.71%)
Nov 08, 2024	57.40	57.93	56.55	57.75	65,873	+0.88(+1.55%)
Nov 07, 2024	60.34	60.34	56.47	56.87	109,974	-4.03(-6.62%)
Nov 06, 2024	56.07	61.20	55.50	60.90	153,784	+8.11(+15.36%)
Nov 05, 2024	51.90	52.87	51.90	52.79	31,032	+1.09(+2.11%)
Nov 04, 2024	51.75	52.16	50.75	51.70	44,300	-0.15(-0.29%)
Nov 01, 2024	52.10	52.10	51.44	51.85	51,501	+0.05(+0.10%)
Oct 31, 2024	52.86	52.86	51.77	51.80	53,196	-0.93(-1.76%)
Oct 30, 2024	52.00	53.31	51.78	52.73	49,301	+0.50(+0.96%)
Oct 29, 2024	52.02	52.52	51.80	52.23	48,064	-0.19(-0.36%)
Oct 28, 2024	51.54	52.81	50.30	52.42	56,279	+1.17(+2.28%)
Oct 25, 2024	52.55	52.55	50.80	51.25	34,747	-0.82(-1.57%)
Oct 24, 2024	52.09	53.00	51.50	52.07	44,277	-0.19(-0.36%)
Oct 23, 2024	51.42	52.26	51.26	52.26	37,401	+0.41(+0.79%)
Oct 22, 2024	51.33	51.87	51.09	51.85	36,536	+0.64(+1.25%)
Oct 21, 2024	52.78	53.50	51.02	51.21	88,658	-1.27(-2.42%)
Oct 18, 2024	52.91	53.04	52.07	52.48	44,254	+1.00(+1.94%)
Oct 17, 2024	52.15	52.15	50.84	51.48	44,830	-0.90(-1.72%)
Oct 16, 2024	51.53	52.76	51.00	52.38	64,491	+1.62(+3.19%)
Oct 15, 2024	50.07	51.93	50.07	50.76	42,580	+0.73(+1.46%)
Oct 14, 2024	49.68	50.42	49.58	50.03	33,460	+0.27(+0.54%)
Oct 11, 2024	48.44	49.93	48.44	49.76	40,842	+1.53(+3.17%)
Oct 10, 2024	47.84	48.23	47.51	48.23	36,222	-0.07(-0.14%)
Oct 09, 2024	47.70	48.64	47.70	48.30	31,946	+0.35(+0.73%)
Oct 08, 2024	48.40	48.50	47.80	47.95	32,209	-0.19(-0.39%)
Oct 07, 2024	48.10	48.19	47.66	48.14	25,994	-0.25(-0.52%)
Oct 04, 2024	47.96	48.41	47.63	48.39	32,035	+1.11(+2.35%)
Oct 03, 2024	47.07	47.41	46.55	47.28	23,604	-0.17(-0.36%)
Oct 02, 2024	47.65	48.29	47.14	47.45	27,986	-0.36(-0.75%)
Oct 01, 2024	49.30	49.50	47.75	47.81	55,423	-1.85(-3.73%)
Sep 30, 2024	48.22	49.68	48.22	49.66	46,848	+1.44(+2.99%)
Sep 27, 2024	48.73	48.84	47.99	48.22	31,453	+0.05(+0.10%)
Sep 26, 2024	48.53	48.84	48.00	48.17	39,855	+0.01(+0.02%)
Sep 25, 2024	48.66	48.66	47.64	48.16	49,299	-0.41(-0.84%)
Sep 24, 2024	49.44	49.55	48.53	48.57	64,105	-0.60(-1.22%)
Sep 23, 2024	49.32	49.89	48.81	49.17	48,443	-0.05(-0.10%)
Sep 20, 2024	50.73	50.73	49.11	49.22	161,913	-1.87(-3.66%)
Sep 19, 2024	50.90	51.20	50.90	51.09	33,686	+1.17(+2.34%)
Sep 18, 2024	49.21	51.37	48.83	49.92	42,620	+0.48(+0.97%)
Sep 17, 2024	49.68	50.19	48.09	49.44	29,483	+0.19(+0.39%)
Sep 16, 2024	48.86	49.39	48.43	49.25	33,969	+0.65(+1.34%)
Sep 13, 2024	48.24	48.78	47.64	48.60	36,300	+1.09(+2.29%)
Sep 12, 2024	47.45	47.84	47.03	47.51	41,310	+0.46(+0.97%)
Sep 11, 2024	47.13	47.33	45.86	47.05	36,462	-0.51(-1.06%)
Sep 10, 2024	47.85	47.85	46.81	47.56	29,255	+0.01(+0.02%)
Sep 09, 2024	47.61	48.27	47.28	47.55	44,021	+0.00(+0.00%)
Sep 06, 2024	48.53	48.53	47.40	47.55	33,106	-0.80(-1.66%)
Sep 05, 2024	48.77	48.79	47.88	48.35	96,603	-0.13(-0.27%)
Sep 04, 2024	49.12	49.30	48.48	48.48	39,642	-0.84(-1.71%)

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.