NASDAQ:CTBI
Community Trust Bancorp Stock Price (Quote)
$42.77
-0.570 (-1.32%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.38 | $43.46 | Thursday, 25th Apr 2024 CTBI stock ended at $42.77. This is 1.32% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.25% from a day low at $42.36 to a day high of $42.89. |
| 90 days | $38.44 | $43.46 | |
| 52 weeks | $32.68 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $33.78 | $34.56 | $33.44 | $34.18 | 37 035 |
| May 31, 2023 | $34.60 | $34.60 | $33.57 | $33.70 | 84 978 |
| May 30, 2023 | $34.65 | $34.99 | $34.32 | $34.61 | 33 211 |
| May 26, 2023 | $34.75 | $35.00 | $34.45 | $34.73 | 65 769 |
| May 25, 2023 | $35.27 | $35.50 | $34.65 | $34.79 | 43 308 |
| May 24, 2023 | $35.40 | $35.55 | $35.14 | $35.40 | 30 479 |
| May 23, 2023 | $35.28 | $35.94 | $35.21 | $35.39 | 80 793 |
| May 22, 2023 | $35.09 | $35.56 | $34.79 | $35.33 | 45 387 |
| May 19, 2023 | $35.99 | $35.99 | $34.54 | $34.99 | 52 852 |
| May 18, 2023 | $35.45 | $35.71 | $34.78 | $35.60 | 49 282 |
| May 17, 2023 | $33.79 | $35.38 | $33.73 | $35.38 | 59 033 |
| May 16, 2023 | $33.50 | $33.81 | $33.35 | $33.38 | 32 828 |
| May 15, 2023 | $33.30 | $33.85 | $33.30 | $33.61 | 64 051 |
| May 12, 2023 | $33.58 | $33.62 | $33.02 | $33.32 | 48 547 |
| May 11, 2023 | $33.59 | $33.60 | $33.03 | $33.25 | 58 843 |
| May 10, 2023 | $34.18 | $34.18 | $33.43 | $34.02 | 60 774 |
| May 09, 2023 | $34.23 | $34.32 | $33.36 | $33.74 | 42 344 |
| May 08, 2023 | $35.20 | $35.20 | $34.01 | $34.09 | 42 135 |
| May 05, 2023 | $34.04 | $35.15 | $34.04 | $34.89 | 48 163 |
| May 04, 2023 | $34.15 | $34.83 | $32.68 | $33.50 | 75 990 |
| May 03, 2023 | $34.45 | $35.58 | $34.45 | $34.55 | 51 834 |
| May 02, 2023 | $35.73 | $35.73 | $34.28 | $34.44 | 59 925 |
| May 01, 2023 | $36.05 | $36.25 | $35.61 | $35.81 | 55 073 |
| Apr 28, 2023 | $36.09 | $36.46 | $35.58 | $36.01 | 59 271 |
| Apr 27, 2023 | $35.25 | $35.98 | $35.24 | $35.96 | 65 682 |
