GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Community Trust Bancorp Stock Price (Quote) NASDAQ:CTBI

$40.01 ( -3.52% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $39.76 $45.45 Friday, 18th Jun 2021 CTBI stock ended at $40.01. This is 3.52% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 2.84% from a day low at $39.76 to a day high of $40.89.
90 days $39.76 $45.95
52 weeks $27.74 $47.53

Historical Community Trust Bancorp prices

Date Open High Low Close Volume
2021-06-18 $40.89 $40.89 $39.76 $40.01 131 420
2021-06-17 $42.95 $42.95 $41.25 $41.47 34 026
2021-06-16 $42.56 $43.07 $42.01 $42.79 38 284
2021-06-15 $42.33 $42.92 $42.14 $42.65 34 400
2021-06-14 $43.05 $43.16 $41.94 $42.33 32 500
2021-06-11 $43.47 $43.56 $42.97 $43.24 44 577
2021-06-10 $44.10 $44.11 $43.20 $43.20 32 279
2021-06-09 $44.67 $44.74 $43.80 $43.84 28 636
2021-06-08 $44.88 $44.88 $43.93 $44.33 33 414
2021-06-07 $44.22 $44.44 $43.87 $44.37 25 477
2021-06-04 $44.22 $44.32 $43.72 $44.23 36 901
2021-06-03 $44.06 $44.40 $43.93 $44.39 60 365
2021-06-02 $44.56 $44.69 $43.91 $44.23 28 452
2021-06-01 $44.42 $44.90 $43.68 $44.61 31 929
2021-05-28 $43.76 $44.18 $43.28 $44.18 26 542
2021-05-27 $43.89 $44.24 $43.52 $44.04 40 460
2021-05-26 $43.11 $43.66 $42.92 $43.35 24 819
2021-05-25 $44.63 $44.78 $42.90 $43.03 45 688
2021-05-24 $45.13 $45.13 $44.46 $44.62 36 325
2021-05-21 $45.19 $45.45 $44.61 $45.11 25 692
2021-05-20 $44.57 $44.74 $44.08 $44.74 29 763
2021-05-19 $44.51 $45.38 $43.92 $44.68 31 868
2021-05-18 $45.16 $45.43 $44.81 $44.98 34 057
2021-05-17 $44.65 $45.20 $44.40 $45.10 19 778
2021-05-14 $44.77 $45.11 $44.15 $44.90 26 289
2021-05-13 $43.17 $44.71 $43.17 $44.60 30 570
2021-05-12 $44.34 $44.50 $42.82 $43.26 34 944
2021-05-11 $44.43 $45.04 $43.81 $44.16 31 953
2021-05-10 $45.37 $45.60 $44.62 $44.62 29 963
2021-05-07 $44.94 $45.54 $44.94 $45.38 35 664
2021-05-06 $45.21 $45.44 $44.36 $45.38 39 064
2021-05-05 $45.06 $45.19 $44.61 $45.18 41 445
2021-05-04 $45.20 $45.76 $44.90 $45.23 39 761
2021-05-03 $44.78 $45.64 $44.75 $45.26 25 839
2021-04-30 $44.29 $44.74 $44.03 $44.56 57 203
2021-04-29 $45.06 $45.43 $44.38 $44.59 24 565
2021-04-28 $44.96 $45.36 $44.01 $44.60 37 004
2021-04-27 $45.01 $45.01 $44.51 $44.93 36 583
2021-04-26 $45.55 $45.95 $44.72 $45.06 39 516
2021-04-23 $44.95 $45.68 $44.95 $45.43 42 033
2021-04-22 $45.14 $45.36 $44.66 $44.86 40 710
2021-04-21 $44.05 $44.99 $44.00 $44.87 33 014
2021-04-20 $45.43 $45.43 $43.66 $43.90 31 005
2021-04-19 $45.05 $45.61 $44.85 $45.15 39 966
2021-04-16 $45.47 $45.52 $44.75 $45.20 27 741
2021-04-15 $44.09 $45.14 $44.09 $45.07 47 445
2021-04-14 $44.86 $45.54 $44.60 $44.77 39 809
2021-04-13 $44.98 $45.00 $44.10 $44.65 91 124
2021-04-12 $44.75 $44.95 $44.36 $44.95 32 269
2021-04-09 $44.52 $44.80 $43.91 $44.49 45 118

About Community Trust Bancorp

Community Trust Bancorp, Inc. operates as the holding company of Community Trust Bank, Inc. that provides commercial and personal banking services to small and mid-sized communities. It offers time and demand deposits, checking accounts, savings accounts, negotiable order of withdrawal accounts, money market accounts, and individual retirement accounts and Keogh plans, as well as savings certificates. The company also provides loan products, such... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT