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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $43.65 | $43.91 | $43.12 | $43.25 | 39 891 |
| Feb 21, 2023 | $43.93 | $44.13 | $43.54 | $43.62 | 42 932 |
| Feb 17, 2023 | $43.55 | $44.39 | $43.40 | $44.12 | 42 668 |
| Feb 16, 2023 | $43.31 | $43.60 | $43.20 | $43.37 | 26 422 |
| Feb 15, 2023 | $43.19 | $43.66 | $42.82 | $43.59 | 27 322 |
| Feb 14, 2023 | $43.77 | $43.77 | $43.00 | $43.33 | 30 572 |
| Feb 13, 2023 | $43.51 | $44.02 | $43.32 | $43.71 | 29 222 |
| Feb 10, 2023 | $43.50 | $43.58 | $43.17 | $43.51 | 33 522 |
| Feb 09, 2023 | $44.03 | $44.03 | $43.15 | $43.48 | 23 692 |
| Feb 08, 2023 | $44.24 | $44.34 | $43.78 | $43.82 | 26 367 |
| Feb 07, 2023 | $44.02 | $44.76 | $43.94 | $44.55 | 34 028 |
| Feb 06, 2023 | $44.50 | $44.74 | $44.06 | $44.23 | 38 246 |
| Feb 03, 2023 | $44.01 | $44.83 | $44.01 | $44.70 | 35 987 |
| Feb 02, 2023 | $43.26 | $44.27 | $43.00 | $44.16 | 46 873 |
| Feb 01, 2023 | $42.96 | $43.80 | $42.71 | $43.20 | 57 801 |
| Jan 31, 2023 | $41.71 | $43.09 | $41.71 | $43.08 | 82 698 |
| Jan 30, 2023 | $41.76 | $42.36 | $41.69 | $41.73 | 74 156 |
| Jan 27, 2023 | $41.93 | $42.03 | $41.28 | $41.77 | 49 532 |
| Jan 26, 2023 | $41.86 | $42.07 | $41.45 | $41.84 | 36 213 |
| Jan 25, 2023 | $42.21 | $42.47 | $41.62 | $41.78 | 48 300 |
| Jan 24, 2023 | $42.05 | $42.49 | $41.82 | $42.31 | 49 036 |
| Jan 23, 2023 | $42.27 | $42.27 | $41.55 | $41.95 | 60 489 |
| Jan 20, 2023 | $41.92 | $42.11 | $41.44 | $41.96 | 72 620 |
| Jan 19, 2023 | $42.18 | $42.82 | $41.49 | $41.49 | 90 638 |
| Jan 18, 2023 | $46.25 | $46.29 | $42.57 | $42.79 | 94 025 |
