Community Trust Bancorp Stock Price (Quote) NASDAQ:CTBI
$47.79 ( -0.105% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.77 | $48.03 | Friday, 2nd Dec 2022 CTBI stock ended at $47.79. This is 0.105% less than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 0.82% from a day low at $47.52 to a day high of $47.91. |
| 90 days | $40.53 | $48.03 | |
| 52 weeks | $39.10 | $48.03 |
Historical Community Trust Bancorp prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $47.68 | $47.91 | $47.52 | $47.79 | 7 529 |
| 2022-12-01 | $48.01 | $48.03 | $46.75 | $47.84 | 16 132 |
| 2022-11-30 | $46.84 | $47.50 | $46.20 | $47.41 | 14 952 |
| 2022-11-29 | $46.82 | $47.28 | $46.82 | $47.00 | 9 020 |
| 2022-11-28 | $47.42 | $47.42 | $46.83 | $46.86 | 6 666 |
| 2022-11-25 | $47.32 | $47.84 | $47.18 | $47.78 | 47 711 |
| 2022-11-23 | $47.05 | $47.58 | $47.05 | $47.16 | 12 822 |
| 2022-11-22 | $47.27 | $47.49 | $46.91 | $47.35 | 14 539 |
| 2022-11-21 | $46.66 | $47.18 | $46.66 | $46.86 | 17 345 |
| 2022-11-18 | $47.35 | $47.36 | $46.67 | $46.96 | 19 209 |
| 2022-11-17 | $46.18 | $46.63 | $45.66 | $46.35 | 11 197 |
| 2022-11-16 | $46.78 | $47.15 | $46.00 | $46.48 | 9 031 |
| 2022-11-15 | $46.33 | $46.84 | $46.22 | $46.65 | 16 501 |
| 2022-11-14 | $45.92 | $46.68 | $43.77 | $46.32 | 19 412 |
| 2022-11-11 | $47.44 | $47.69 | $46.11 | $46.11 | 19 948 |
| 2022-11-10 | $47.04 | $47.65 | $47.03 | $47.40 | 58 701 |
| 2022-11-09 | $46.72 | $46.93 | $46.16 | $46.25 | 10 717 |
| 2022-11-08 | $46.86 | $47.20 | $46.26 | $46.71 | 38 534 |
| 2022-11-07 | $47.04 | $47.22 | $46.74 | $46.82 | 36 040 |
| 2022-11-04 | $46.24 | $47.10 | $45.85 | $47.10 | 42 188 |
| 2022-11-03 | $46.15 | $46.15 | $45.55 | $46.01 | 50 927 |
| 2022-11-02 | $46.86 | $47.36 | $46.25 | $46.38 | 41 883 |
| 2022-11-01 | $47.37 | $47.59 | $46.88 | $47.15 | 35 517 |
| 2022-10-31 | $47.35 | $47.91 | $47.01 | $47.29 | 64 137 |
| 2022-10-28 | $46.71 | $47.85 | $46.64 | $47.56 | 43 309 |
| 2022-10-27 | $46.25 | $47.20 | $46.25 | $46.41 | 36 136 |
| 2022-10-26 | $46.18 | $46.76 | $45.66 | $46.15 | 43 719 |
| 2022-10-25 | $45.74 | $46.25 | $45.45 | $46.15 | 42 637 |
| 2022-10-24 | $45.62 | $46.13 | $45.49 | $45.91 | 65 538 |
| 2022-10-21 | $43.90 | $45.25 | $43.85 | $45.25 | 88 922 |
| 2022-10-20 | $43.45 | $44.29 | $43.28 | $43.80 | 40 239 |
| 2022-10-19 | $42.80 | $43.27 | $42.36 | $43.15 | 53 542 |
| 2022-10-18 | $43.76 | $44.14 | $42.93 | $43.39 | 42 786 |
| 2022-10-17 | $42.99 | $43.74 | $42.82 | $43.69 | 48 622 |
| 2022-10-14 | $43.27 | $43.28 | $42.20 | $42.78 | 51 828 |
| 2022-10-13 | $40.93 | $43.30 | $40.93 | $43.27 | 43 890 |
| 2022-10-12 | $41.44 | $41.72 | $41.25 | $41.37 | 23 519 |
| 2022-10-11 | $41.28 | $41.75 | $41.09 | $41.48 | 23 207 |
| 2022-10-10 | $41.09 | $41.66 | $41.09 | $41.33 | 31 346 |
| 2022-10-07 | $41.54 | $41.54 | $40.92 | $41.19 | 35 936 |
| 2022-10-06 | $41.62 | $41.87 | $41.40 | $41.59 | 19 311 |
| 2022-10-05 | $41.97 | $42.14 | $41.60 | $41.87 | 25 106 |
| 2022-10-04 | $41.53 | $42.62 | $41.53 | $42.32 | 37 257 |
| 2022-10-03 | $41.17 | $41.57 | $40.81 | $41.37 | 41 618 |
| 2022-09-30 | $41.06 | $41.50 | $40.53 | $40.55 | 56 930 |
| 2022-09-29 | $41.20 | $41.20 | $40.64 | $41.07 | 46 655 |
| 2022-09-28 | $40.86 | $41.64 | $40.75 | $41.38 | 41 927 |
| 2022-09-27 | $41.67 | $41.67 | $40.76 | $40.92 | 30 227 |
| 2022-09-26 | $41.50 | $41.92 | $41.20 | $41.44 | 47 481 |
| 2022-09-23 | $41.55 | $41.57 | $41.07 | $41.50 | 34 258 |
About Community Trust Bancorp
Community Trust Bancorp, Inc. operates as the bank holding company for Community Trust Bank, Inc. that provides commercial and personal banking services to small and mid-sized communities. The company accepts time and demand deposits, checking accounts, savings accounts and savings certificates, individual retirement accounts and Keogh plans, and money market accounts. Its loan products include commercial, construction, mortgage, and personal loa... CTBI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
