Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Community Trust Bancorp Stock Price (Quote) NASDAQ:CTBI
$40.42 ( 1.20% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.60 | $42.91 | Friday, 20th May 2022 CTBI stock ended at $40.42. This is 1.2% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 1.68% from a day low at $39.80 to a day high of $40.47. |
| 90 days | $39.50 | $43.70 | |
| 52 weeks | $38.20 | $46.30 |
Historical Community Trust Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $40.14 | $40.47 | $39.80 | $40.42 | 49 465 |
| 2022-05-19 | $40.11 | $40.57 | $39.81 | $39.94 | 54 015 |
| 2022-05-18 | $40.81 | $40.81 | $40.07 | $40.49 | 37 659 |
| 2022-05-17 | $40.60 | $41.06 | $40.47 | $40.82 | 37 181 |
| 2022-05-16 | $40.24 | $40.39 | $39.84 | $40.20 | 23 964 |
| 2022-05-13 | $40.84 | $41.20 | $40.12 | $40.26 | 53 198 |
| 2022-05-12 | $40.54 | $41.34 | $40.20 | $40.80 | 59 897 |
| 2022-05-11 | $40.49 | $41.08 | $40.38 | $40.71 | 44 757 |
| 2022-05-10 | $41.20 | $41.53 | $39.91 | $40.57 | 63 536 |
| 2022-05-09 | $39.96 | $41.20 | $39.96 | $41.15 | 65 024 |
| 2022-05-06 | $40.60 | $40.90 | $39.83 | $40.25 | 47 092 |
| 2022-05-05 | $40.60 | $40.73 | $39.87 | $40.64 | 55 142 |
| 2022-05-04 | $40.34 | $41.06 | $40.04 | $40.94 | 34 200 |
| 2022-05-03 | $40.06 | $40.48 | $39.85 | $40.11 | 29 080 |
| 2022-05-02 | $40.00 | $40.82 | $39.62 | $40.12 | 64 269 |
| 2022-04-29 | $40.64 | $40.64 | $39.60 | $39.81 | 59 729 |
| 2022-04-28 | $40.52 | $40.94 | $40.06 | $40.74 | 42 469 |
| 2022-04-27 | $40.99 | $41.03 | $40.13 | $40.29 | 30 940 |
| 2022-04-26 | $41.17 | $41.51 | $40.71 | $40.78 | 53 738 |
| 2022-04-25 | $41.05 | $41.51 | $40.60 | $41.39 | 56 412 |
| 2022-04-22 | $42.04 | $42.69 | $41.05 | $41.24 | 16 207 |
| 2022-04-21 | $42.69 | $42.91 | $42.01 | $42.17 | 43 100 |
| 2022-04-20 | $40.94 | $42.26 | $40.94 | $42.08 | 45 000 |
| 2022-04-19 | $40.13 | $41.12 | $40.13 | $41.06 | 35 500 |
| 2022-04-18 | $39.78 | $40.33 | $39.78 | $40.16 | 33 900 |
| 2022-04-14 | $40.26 | $40.39 | $39.78 | $39.96 | 32 104 |
| 2022-04-13 | $39.72 | $40.28 | $39.67 | $40.20 | 31 159 |
| 2022-04-12 | $39.70 | $40.07 | $39.50 | $39.92 | 36 673 |
| 2022-04-11 | $39.87 | $40.24 | $39.61 | $39.61 | 23 096 |
| 2022-04-08 | $40.12 | $40.25 | $39.56 | $39.72 | 59 300 |
| 2022-04-07 | $40.54 | $40.54 | $39.89 | $40.10 | 52 800 |
| 2022-04-06 | $41.01 | $41.23 | $40.52 | $40.53 | 43 000 |
| 2022-04-05 | $41.13 | $41.58 | $40.80 | $40.95 | 42 400 |
| 2022-04-04 | $41.27 | $41.68 | $40.59 | $41.15 | 64 600 |
| 2022-04-01 | $41.58 | $41.58 | $40.83 | $41.27 | 44 231 |
| 2022-03-31 | $41.32 | $41.61 | $41.04 | $41.16 | 30 871 |
| 2022-03-30 | $42.61 | $42.78 | $40.88 | $41.20 | 51 817 |
| 2022-03-29 | $42.25 | $42.88 | $42.12 | $42.49 | 69 700 |
| 2022-03-28 | $42.05 | $42.15 | $41.59 | $41.90 | 23 900 |
| 2022-03-25 | $41.69 | $42.45 | $41.69 | $42.31 | 24 400 |
| 2022-03-24 | $41.54 | $41.80 | $41.32 | $41.56 | 21 400 |
| 2022-03-23 | $42.32 | $42.43 | $41.32 | $41.32 | 34 300 |
| 2022-03-22 | $42.36 | $42.88 | $42.25 | $42.50 | 98 111 |
| 2022-03-21 | $41.89 | $42.29 | $41.59 | $41.99 | 94 939 |
| 2022-03-18 | $42.00 | $42.00 | $41.01 | $41.53 | 250 588 |
| 2022-03-17 | $42.06 | $42.34 | $41.64 | $42.09 | 49 000 |
| 2022-03-16 | $41.83 | $42.44 | $41.75 | $42.38 | 64 500 |
| 2022-03-15 | $42.35 | $42.35 | $41.39 | $41.51 | 91 600 |
| 2022-03-14 | $42.08 | $42.74 | $41.72 | $42.08 | 68 600 |
| 2022-03-11 | $42.07 | $42.50 | $42.00 | $42.11 | 58 400 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
