COMMUNITY TR BANCORP Historical Stock Price

Below is the stock price history for Community Tr Bancorp CTBI. Data is recorded each day for the historical open, high, low, close and volume. The Community Tr Bancorp 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.

Community Tr Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 49.95 50.45 49.85 50.25 2,028
2018-07-17 49.50 50.60 49.50 49.85 2,066
2018-07-16 49.80 50.65 49.80 50.55 1,857
2018-07-13 50.80 50.85 50.35 50.40 1,720
2018-07-12 51.05 51.05 50.30 50.80 6,558
2018-07-11 51.10 51.60 51.10 51.15 3,961
2018-07-10 52.70 52.70 51.10 51.25 1,426
2018-07-09 52.25 52.75 52.25 52.65 1,030
2018-07-06 51.25 52.10 51.25 51.80 1,519
2018-07-05 51.65 51.70 51.55 51.70 806
2018-07-03 51.70 51.80 51.50 51.55 1,780
2018-07-02 50.20 51.20 50.10 51.20 3,753
2018-06-29 51.00 51.00 50.00 50.05 2,830
2018-06-28 50.50 50.80 50.35 50.40 1,470
2018-06-27 51.90 51.90 50.60 50.60 4,726
2018-06-26 51.90 52.15 51.70 52.10 2,946
2018-06-25 52.20 52.25 51.70 52.15 1,868
2018-06-22 52.90 52.95 52.05 52.45 4,242
2018-06-21 51.95 53.00 51.90 52.60 3,838
2018-06-20 51.35 52.10 51.25 52.10 1,922
2018-06-19 50.55 51.50 50.55 51.40 3,629
2018-06-18 50.50 50.85 50.30 50.85 844
2018-06-15 49.90 50.65 49.90 50.20 2,460
2018-06-14 49.85 50.35 49.55 50.35 1,154
2018-06-13 50.45 50.90 50.25 50.70 1,925
2018-06-12 51.15 51.15 50.35 50.50 1,132
2018-06-11 52.15 52.15 50.90 51.10 7,987
2018-06-08 52.15 52.35 52.10 52.10 1,462
2018-06-07 52.35 52.65 52.05 52.40 1,946
2018-06-06 52.20 52.40 51.95 52.40 1,579

» More Community Tr Bancorp Stock Price History

To see other companies like Community Tr Bancorp (CTBI), view our stock market today for news, and other data.