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 |
| 2023-10-18 | $35.57 | $36.14 | $35.35 | $35.66 | 29 533 |
| 2023-10-17 | $34.90 | $35.76 | $34.90 | $35.45 | 46 590 |
| 2023-10-16 | $34.63 | $35.17 | $34.63 | $35.08 | 29 103 |
| 2023-10-13 | $35.30 | $35.45 | $34.42 | $34.42 | 23 604 |
| 2023-10-12 | $35.47 | $35.47 | $34.92 | $35.14 | 35 665 |
| 2023-10-11 | $35.48 | $35.66 | $35.06 | $35.46 | 25 129 |
| 2023-10-10 | $35.41 | $35.69 | $35.27 | $35.34 | 26 129 |
| 2023-10-09 | $34.75 | $35.63 | $34.75 | $35.17 | 41 350 |
| 2023-10-06 | $34.90 | $35.56 | $34.73 | $35.09 | 45 463 |
| 2023-10-05 | $34.47 | $35.25 | $34.47 | $35.13 | 41 623 |
| 2023-10-04 | $34.27 | $34.70 | $33.98 | $34.54 | 50 269 |
| 2023-10-03 | $34.32 | $34.45 | $33.98 | $34.24 | 67 563 |
| 2023-10-02 | $34.37 | $34.62 | $33.91 | $34.53 | 62 496 |
| 2023-09-29 | $34.37 | $34.60 | $34.10 | $34.26 | 30 309 |
| 2023-09-28 | $33.95 | $34.68 | $33.95 | $34.22 | 26 813 |
| 2023-09-27 | $34.18 | $34.32 | $33.86 | $33.95 | 36 356 |
| 2023-09-26 | $34.02 | $34.59 | $34.02 | $34.14 | 34 422 |
| 2023-09-25 | $33.86 | $34.42 | $33.86 | $34.37 | 36 648 |
| 2023-09-22 | $34.10 | $34.86 | $33.54 | $33.85 | 49 921 |
| 2023-09-20 | $34.60 | $34.96 | $34.22 | $34.26 | 29 156 |
| 2023-09-19 | $34.75 | $34.75 | $34.23 | $34.38 | 35 927 |
| 2023-09-18 | $35.24 | $35.58 | $34.30 | $34.38 | 53 903 |
| 2023-09-15 | $35.76 | $36.25 | $35.00 | $35.06 | 217 130 |
| 2023-09-14 | $35.61 | $35.74 | $35.49 | $35.74 | 58 308 |
| 2023-09-13 | $35.90 | $36.24 | $35.42 | $35.67 | 55 860 |
