CONNECTICUT BK&TR CO HART Historical Stock Price

Below is the stock price history for Connecticut Bk&tr Co Hart CTBC. Data is recorded each day for the historical open, high, low, close and volume. The Connecticut Bk&tr Co Hart stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Connecticut Bk&tr Co Hart Historical Stock Price

DateOpenHighLowCloseVolume
2012-04-18 8.45 8.45 8.45 8.45 68
2012-04-17 8.56 8.56 8.56 8.56 700
2012-04-04 8.36 8.36 8.36 8.36 100
2012-04-02 8.45 8.45 8.45 8.45 5
2012-03-30 8.40 8.40 8.40 8.40 100
2012-03-26 8.40 8.40 8.40 8.40 942
2012-03-23 8.55 8.55 8.54 8.54 200
2012-03-22 8.07 8.07 8.07 8.07 50
2012-03-19 8.40 8.48 8.40 8.48 800
2012-03-09 8.25 8.25 8.25 8.25 700
2012-03-05 7.95 8.02 7.94 8.02 1,309
2012-02-17 8.65 8.74 8.65 8.74 600
2012-02-16 8.25 8.25 8.25 8.25 75
2012-02-13 8.56 8.56 8.56 8.56 60
2012-02-10 8.40 8.40 8.40 8.40 400
2012-02-09 8.65 8.65 8.55 8.55 202
2012-02-08 8.50 8.50 8.50 8.50 400
2012-02-07 8.60 8.60 8.60 8.60 50
2012-02-06 8.53 8.62 8.53 8.62 100
2012-02-03 8.56 8.56 8.49 8.53 1,541
2012-02-02 8.43 8.43 8.43 8.43 5,000
2012-02-01 8.48 8.48 8.42 8.42 200
2012-01-18 8.201 8.25 8.20 8.25 15,000
2012-01-17 8.15 8.20 8.15 8.20 10,400
2012-01-10 8.15 8.17 8.15 8.15 7,900
2012-01-09 8.17 8.17 8.14 8.15 5,000
2012-01-06 8.10 8.10 8.09 8.10 3,699
2012-01-05 7.96 8.06 7.96 8.06 8,589
2012-01-04 8.00 8.01 7.97 7.97 5,502
2012-01-03 8.00 8.00 7.99 8.00 5,530

» More Connecticut Bk&tr Co Hart Stock Price History

To see other companies like Connecticut Bk&tr Co Hart (CTBC), view our stock market today for news, and other data.