Community Bankers' Corporation (CTYP)
OTCMKTS
· Delayed Price · Currency is USD
4.700
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT
Community Bankers' Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Oct 31, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Oct 30, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Oct 29, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - | - |
| Oct 28, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.21% | 110 |
| Oct 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 75 |
| Oct 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 23, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 17, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 47 |
| Oct 15, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 1,702 |
| Oct 14, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 208 |
| Oct 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | 100 |
| Oct 9, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 8, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Oct 7, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.08% | 400 |
| Oct 4, 2024 | 4.67 | 4.71 | 4.65 | 4.65 | 4.65 | -0.21% | 2,471 |
| Oct 3, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.56% | 200 |
| Oct 2, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Oct 1, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.89% | 100 |
| Sep 30, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | 3 |
| Sep 27, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 26, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 25, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 24, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 23, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 20, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 19, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 18, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Sep 17, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 2.18% | 500 |
| Sep 16, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 13, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Sep 12, 2024 | 4.50 | 4.50 | 4.12 | 4.12 | 4.12 | -8.44% | 4,000 |
| Sep 11, 2024 | 4.55 | 4.55 | 4.10 | 4.50 | 4.50 | - | 1,100 |
| Sep 10, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 9, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 6, 2024 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -1.10% | 900 |
| Sep 5, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.25% | 100 |
| Sep 4, 2024 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.45% | 311 |
| Sep 3, 2024 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | 10.75% | 500 |
| Aug 30, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.25% | 213 |
| Aug 28, 2024 | 4.11 | 4.19 | 4.00 | 4.01 | 4.01 | -4.52% | 3,151 |
| Aug 27, 2024 | 4.20 | 4.20 | 4.17 | 4.20 | 4.20 | - | 12,700 |
| Aug 26, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -6.67% | 100 |
| Aug 23, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 22, 2024 | 4.64 | 4.64 | 4.50 | 4.50 | 4.50 | -2.91% | 200 |
| Aug 21, 2024 | 4.50 | 4.64 | 4.50 | 4.64 | 4.64 | 13.05% | 698 |
| Aug 20, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 19, 2024 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -8.89% | 719 |
| Aug 16, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3 |
| Aug 15, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 14, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 13, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.67% | 100 |
| Aug 12, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 9, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 8, 2024 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | -1.06% | 200 |
| Aug 7, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 6, 2024 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.10% | 1,200 |
| Aug 5, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - | - |
| Aug 2, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.30% | 161 |
| Aug 1, 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 2,478 |
| Jul 31, 2024 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | 2.06% | 400 |
| Jul 30, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.19% | 349 |
| Jul 29, 2024 | 4.65 | 4.70 | 4.15 | 4.70 | 4.70 | -3.09% | 1,744 |
| Jul 26, 2024 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 2.11% | 600 |
| Jul 25, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 24, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 23, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 22, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 19, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.06% | 100 |
| Jul 18, 2024 | 4.80 | 4.85 | 4.50 | 4.85 | 4.85 | 1.04% | 880 |
| Jul 17, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 16, 2024 | 5.30 | 5.30 | 4.80 | 4.80 | 4.80 | -8.57% | 1,100 |
| Jul 15, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | 500 |
| Jul 12, 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -4.35% | 505 |
| Jul 11, 2024 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | -0.86% | 3,600 |
| Jul 10, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 9, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 8, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 5, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 3, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 2, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 1, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 27, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 21, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jun 18, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -12.43% | 100 |
| Jun 17, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Jun 14, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Jun 13, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |
| Jun 12, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | - |