NASDAQ:CTBI
Community Trust Bancorp Stock Price (Quote)
$43.62
+0.430 (+1.00%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.38 | $43.63 | Friday, 3rd May 2024 CTBI stock ended at $43.62. This is 1.00% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.24% from a day low at $43.10 to a day high of $43.63. |
| 90 days | $38.44 | $43.63 | |
| 52 weeks | $33.02 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $38.62 | $38.70 | $37.87 | $38.35 | 55 084 |
| Mar 28, 2023 | $38.97 | $39.25 | $38.39 | $38.62 | 53 979 |
| Mar 27, 2023 | $39.51 | $39.51 | $38.84 | $38.90 | 64 653 |
| Mar 24, 2023 | $37.95 | $39.41 | $37.49 | $38.98 | 117 211 |
| Mar 23, 2023 | $38.89 | $38.89 | $37.87 | $38.05 | 48 007 |
| Mar 22, 2023 | $39.88 | $40.06 | $38.50 | $38.50 | 67 895 |
| Mar 21, 2023 | $39.44 | $40.17 | $39.44 | $39.93 | 69 912 |
| Mar 20, 2023 | $39.62 | $40.34 | $38.82 | $38.87 | 68 590 |
| Mar 17, 2023 | $40.12 | $40.40 | $38.66 | $39.35 | 162 596 |
| Mar 16, 2023 | $38.54 | $41.00 | $38.25 | $40.28 | 69 950 |
| Mar 15, 2023 | $38.12 | $39.32 | $37.90 | $38.92 | 93 440 |
| Mar 14, 2023 | $41.18 | $41.59 | $39.00 | $39.16 | 100 482 |
| Mar 13, 2023 | $39.52 | $40.98 | $37.61 | $39.67 | 133 362 |
| Mar 10, 2023 | $40.00 | $40.65 | $39.18 | $40.43 | 81 877 |
| Mar 09, 2023 | $41.72 | $41.72 | $40.00 | $40.35 | 74 054 |
| Mar 08, 2023 | $42.22 | $42.33 | $41.40 | $41.98 | 50 379 |
| Mar 07, 2023 | $42.38 | $42.58 | $42.07 | $42.29 | 52 150 |
| Mar 06, 2023 | $42.77 | $42.79 | $42.16 | $42.45 | 38 136 |
| Mar 03, 2023 | $42.56 | $42.82 | $42.25 | $42.71 | 98 195 |
| Mar 02, 2023 | $42.63 | $42.63 | $42.10 | $42.41 | 32 474 |
| Mar 01, 2023 | $42.73 | $42.89 | $42.48 | $42.63 | 33 429 |
| Feb 28, 2023 | $42.97 | $43.07 | $42.24 | $42.75 | 134 099 |
| Feb 27, 2023 | $43.50 | $43.50 | $42.68 | $43.00 | 43 787 |
| Feb 24, 2023 | $43.06 | $43.44 | $42.98 | $43.25 | 38 303 |
| Feb 23, 2023 | $43.43 | $43.61 | $43.16 | $43.41 | 52 806 |
