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 |
| 2023-11-22 | $40.02 | $40.02 | $39.57 | $39.79 | 23 975 |
| 2023-11-21 | $40.79 | $40.79 | $39.66 | $39.66 | 20 867 |
| 2023-11-20 | $40.94 | $40.94 | $40.35 | $40.78 | 36 119 |
| 2023-11-17 | $40.96 | $41.21 | $40.50 | $41.00 | 30 760 |
| 2023-11-16 | $41.13 | $41.13 | $40.31 | $40.62 | 34 976 |
| 2023-11-15 | $41.41 | $41.57 | $40.74 | $40.92 | 38 999 |
| 2023-11-14 | $40.10 | $41.41 | $40.10 | $41.39 | 62 707 |
| 2023-11-13 | $38.77 | $39.22 | $38.43 | $39.22 | 24 359 |
| 2023-11-10 | $38.95 | $39.17 | $38.68 | $38.95 | 25 750 |
| 2023-11-09 | $39.27 | $39.35 | $38.71 | $38.86 | 25 271 |
| 2023-11-08 | $39.74 | $39.74 | $38.90 | $39.17 | 27 471 |
| 2023-11-07 | $39.76 | $40.01 | $39.55 | $39.84 | 27 624 |
| 2023-11-06 | $40.15 | $40.15 | $39.76 | $39.90 | 35 587 |
| 2023-11-03 | $39.80 | $40.45 | $39.49 | $39.96 | 103 800 |
| 2023-11-02 | $37.50 | $39.01 | $37.50 | $39.01 | 41 983 |
| 2023-11-01 | $37.36 | $37.45 | $36.93 | $37.22 | 37 687 |
| 2023-10-31 | $37.38 | $37.64 | $37.17 | $37.56 | 34 587 |
| 2023-10-30 | $37.50 | $37.64 | $37.13 | $37.26 | 54 177 |
| 2023-10-27 | $37.44 | $37.70 | $37.11 | $37.30 | 48 555 |
| 2023-10-26 | $37.22 | $37.85 | $37.21 | $37.64 | 38 453 |
| 2023-10-25 | $36.26 | $37.82 | $36.26 | $37.38 | 43 256 |
| 2023-10-24 | $36.42 | $36.61 | $36.00 | $36.56 | 50 242 |
| 2023-10-23 | $36.25 | $36.92 | $36.25 | $36.35 | 47 520 |
| 2023-10-20 | $36.91 | $36.97 | $36.49 | $36.50 | 57 234 |
| 2023-10-19 | $35.82 | $37.00 | $35.52 | $36.75 | 52 637 |
