NASDAQ:CTBI
Community Trust Bancorp Stock Price (Quote)
$40.65
+1.05 (+2.65%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.65 | $42.81 | Thursday, 18th Apr 2024 CTBI stock ended at $40.65. This is 2.65% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.15% from a day low at $39.72 to a day high of $40.97. |
| 90 days | $38.44 | $42.81 | |
| 52 weeks | $32.68 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $35.44 | $35.44 | $34.16 | $34.67 | 18 855 |
| 2020-11-25 | $34.96 | $35.99 | $34.96 | $35.50 | 33 240 |
| 2020-11-24 | $35.47 | $36.40 | $35.38 | $36.19 | 63 152 |
| 2020-11-23 | $34.61 | $34.92 | $34.29 | $34.54 | 31 202 |
| 2020-11-20 | $34.03 | $34.28 | $33.36 | $34.27 | 46 352 |
| 2020-11-19 | $34.73 | $34.96 | $33.35 | $34.63 | 49 402 |
| 2020-11-18 | $35.79 | $35.98 | $34.65 | $34.72 | 39 502 |
| 2020-11-17 | $35.14 | $35.84 | $34.43 | $35.44 | 40 111 |
| 2020-11-16 | $35.19 | $35.96 | $34.73 | $35.61 | 61 511 |
| 2020-11-13 | $33.71 | $34.47 | $33.54 | $34.36 | 39 071 |
| 2020-11-12 | $33.52 | $34.08 | $33.00 | $33.21 | 24 282 |
| 2020-11-11 | $35.46 | $35.71 | $33.67 | $34.09 | 34 098 |
| 2020-11-10 | $34.31 | $35.45 | $33.50 | $35.26 | 50 863 |
| 2020-11-09 | $32.52 | $34.63 | $32.29 | $33.86 | 120 444 |
| 2020-11-06 | $31.72 | $31.72 | $30.21 | $30.27 | 38 987 |
| 2020-11-05 | $30.53 | $31.50 | $30.53 | $31.40 | 25 685 |
| 2020-11-04 | $32.34 | $32.34 | $30.35 | $30.48 | 36 503 |
| 2020-11-03 | $32.83 | $33.00 | $32.32 | $32.90 | 79 604 |
| 2020-11-02 | $32.24 | $32.38 | $31.71 | $32.17 | 28 108 |
| 2020-10-30 | $31.29 | $32.00 | $31.10 | $31.82 | 49 204 |
| 2020-10-29 | $30.86 | $31.59 | $30.74 | $31.39 | 29 317 |
| 2020-10-28 | $30.67 | $31.39 | $30.67 | $31.04 | 44 484 |
| 2020-10-27 | $32.21 | $32.21 | $31.28 | $31.33 | 36 098 |
| 2020-10-26 | $32.11 | $32.47 | $31.86 | $32.36 | 35 866 |
| 2020-10-23 | $33.00 | $33.03 | $32.06 | $32.68 | 54 308 |
