NASDAQ:CTBI
Community Trust Bancorp Stock Price (Quote)
$42.71
+0.700 (+1.67%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.38 | $43.46 | Wednesday, 1st May 2024 CTBI stock ended at $42.71. This is 1.67% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.51% from a day low at $42.24 to a day high of $43.30. |
| 90 days | $38.44 | $43.46 | |
| 52 weeks | $32.68 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| Aug 25, 2020 | $33.32 | $33.32 | $32.66 | $33.01 | 22 351 |
| Aug 24, 2020 | $32.35 | $33.06 | $32.07 | $32.93 | 31 390 |
| Aug 21, 2020 | $32.39 | $32.56 | $31.78 | $31.95 | 37 377 |
| Aug 20, 2020 | $32.30 | $32.56 | $31.99 | $32.30 | 34 368 |
| Aug 19, 2020 | $32.56 | $33.10 | $32.50 | $32.62 | 28 855 |
| Aug 18, 2020 | $33.54 | $33.54 | $32.44 | $32.62 | 32 828 |
| Aug 17, 2020 | $33.79 | $33.79 | $33.28 | $33.64 | 21 069 |
| Aug 14, 2020 | $33.48 | $34.20 | $33.35 | $33.96 | 38 569 |
| Aug 13, 2020 | $34.02 | $34.17 | $33.60 | $33.76 | 37 919 |
| Aug 12, 2020 | $34.90 | $34.90 | $33.87 | $34.20 | 38 332 |
| Aug 11, 2020 | $34.40 | $35.09 | $34.05 | $34.29 | 47 618 |
| Aug 10, 2020 | $33.62 | $34.68 | $33.53 | $34.09 | 40 776 |
| Aug 07, 2020 | $31.65 | $33.48 | $31.62 | $33.33 | 46 699 |
| Aug 06, 2020 | $31.89 | $32.21 | $31.69 | $31.89 | 41 455 |
| Aug 05, 2020 | $31.54 | $32.19 | $31.29 | $32.12 | 42 040 |
| Aug 04, 2020 | $31.26 | $31.55 | $30.88 | $31.21 | 37 305 |
| Aug 03, 2020 | $30.95 | $31.46 | $30.70 | $31.41 | 68 108 |
| Jul 31, 2020 | $31.27 | $31.33 | $30.29 | $30.61 | 70 463 |
| Jul 30, 2020 | $31.67 | $31.67 | $30.91 | $31.47 | 42 057 |
| Jul 29, 2020 | $31.44 | $32.20 | $31.24 | $32.16 | 31 559 |
| Jul 28, 2020 | $31.23 | $31.83 | $31.23 | $31.51 | 32 852 |
| Jul 27, 2020 | $31.75 | $31.75 | $30.84 | $31.22 | 50 936 |
| Jul 24, 2020 | $32.50 | $32.75 | $31.97 | $32.02 | 47 843 |
| Jul 23, 2020 | $31.66 | $32.70 | $31.66 | $32.44 | 46 308 |
| Jul 22, 2020 | $32.24 | $32.45 | $31.51 | $31.80 | 48 800 |
