Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Community Bancorp (CTBI) Historical Prices

123 Followers
CTBI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202670.5870.5869.6270.1870.18+0.13%58,3010.48
Nov 12, 202670.4070.4569.7170.0970.09+0.01%91,4920.76
Nov 11, 202670.5370.8269.5470.0870.08-0.01%68,4190.57
Nov 10, 202670.3270.4669.6570.0970.09+1.42%86,7370.72
Nov 09, 202669.8970.4869.0570.2270.22+1.61%59,8900.49
Nov 06, 202668.7570.0568.6769.1169.11-0.35%89,6660.74
Nov 05, 202671.6671.7868.9169.3569.35-1.92%149,7731.25
Nov 04, 202671.1172.4970.5270.7170.71+1.92%193,9691.63
Nov 03, 202670.1972.7369.0069.3869.38-0.93%147,9071.25
Nov 02, 202669.5870.6269.5870.0370.03+1.52%127,2961.08
Oct 30, 202670.6971.4068.7668.9868.98-1.60%140,8341.21
Oct 29, 202670.2070.8369.8370.1070.10+0.97%166,4281.44
Oct 28, 202670.2570.3969.0169.4369.43-0.90%141,7841.23
Oct 27, 202670.9770.9769.7570.0670.06-0.65%104,3610.90
Oct 26, 202670.8071.3970.3770.5270.52+0.03%118,2241.02
Oct 23, 202670.5071.3370.1570.5070.50-0.83%150,1931.30
Oct 22, 202668.3071.5368.0171.0971.09+4.04%186,3241.63
Oct 21, 202671.8772.2867.1068.3368.33-9.26%397,7733.61
Oct 20, 202674.3375.9774.3375.3075.30+1.70%58,3480.52
Oct 19, 202675.0875.4273.8674.0474.04-1.39%70,8510.63
Oct 16, 202674.6975.8774.4075.0875.08+0.87%126,7581.13
Oct 15, 202674.3375.1473.8274.4374.43+0.73%129,1111.15
Oct 14, 202672.8475.4772.2473.8973.89-0.26%159,2111.42
Oct 13, 202675.1075.9673.6974.0874.08-0.74%93,6650.82
Oct 12, 202673.8175.0173.8174.6374.63+0.63%92,2800.80
Oct 09, 202675.1075.1274.1674.1674.16-1.63%78,5190.68
Oct 08, 202674.2475.9573.3675.3975.39+1.28%130,3131.12
Oct 07, 202675.4175.4174.2174.4474.44-2.19%163,5311.42
Oct 06, 202676.1376.5775.8176.1176.11+0.04%256,8842.25
Oct 05, 202676.2476.4975.4676.0876.08-0.17%130,1421.15
Oct 02, 202675.9676.9075.4376.2176.21+1.28%98,5800.86
Oct 01, 202674.0275.3972.8375.2575.25+1.39%143,8791.27
Sep 30, 202674.6975.0873.8074.2274.22-0.38%254,1552.32
Sep 29, 202675.1675.6673.6274.5074.50-0.96%133,6641.22
Sep 28, 202675.7175.7574.9975.2275.22-0.45%96,6030.88
Sep 25, 202675.3575.9574.4975.5675.56+0.36%217,7972.02
Sep 24, 202674.6075.3074.3575.2975.29+1.20%88,2900.82
Sep 23, 202674.9275.0573.6974.4074.40-0.92%104,1300.91
Sep 22, 202676.0576.5074.4275.0975.09-0.62%103,4120.90
Sep 21, 202676.0576.4275.4475.5675.56-0.49%82,9880.72
Sep 18, 202675.7276.2275.0375.9375.93-0.34%249,2432.20
Sep 17, 202676.7476.9675.8576.1976.19+0.03%83,9790.74
Sep 16, 202677.3577.3574.5076.1776.17-1.54%139,2401.25
Sep 15, 202677.1377.8376.9677.3677.36+0.30%77,7290.69
Sep 14, 202677.4178.1677.3577.8477.13+0.22%82,2680.72
Sep 11, 202678.0478.9076.6577.6776.96+0.39%84,9840.74
Sep 10, 202676.4277.4475.9777.3776.66+1.23%72,7120.63
Sep 09, 202676.4677.0376.0876.4375.73-0.82%82,9640.72
Sep 08, 202677.6078.0976.9577.0676.36-0.90%87,8300.76
Sep 07, 202677.0177.9676.8877.7677.050.00%00.00