NASDAQ:CTBI
Community Trust Bancorp Stock Price (Quote)
$43.39
-0.440 (-1.00%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CTBI stock ended at $43.39. This is 1.00% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.10% from a day low at $43.39 to a day high of $44.30. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 28, 2016 | $48.80 | $49.65 | $48.25 | $49.50 | 73 961 |
| Dec 27, 2016 | $48.10 | $48.95 | $47.94 | $48.70 | 42 041 |
| Dec 23, 2016 | $47.70 | $48.05 | $47.48 | $47.95 | 38 564 |
| Dec 22, 2016 | $47.10 | $47.85 | $46.86 | $47.60 | 41 935 |
| Dec 21, 2016 | $46.50 | $47.28 | $45.85 | $47.05 | 38 906 |
| Dec 20, 2016 | $45.15 | $46.55 | $45.10 | $46.50 | 329 771 |
| Dec 19, 2016 | $44.50 | $45.05 | $44.40 | $44.90 | 52 459 |
| Dec 16, 2016 | $44.15 | $44.90 | $44.15 | $44.45 | 120 369 |
| Dec 15, 2016 | $43.95 | $44.90 | $43.95 | $44.20 | 64 846 |
| Dec 14, 2016 | $43.85 | $44.40 | $43.55 | $43.80 | 67 670 |
| Dec 13, 2016 | $44.20 | $44.70 | $43.85 | $44.05 | 69 178 |
| Dec 12, 2016 | $44.75 | $45.05 | $44.05 | $44.50 | 55 363 |
| Dec 09, 2016 | $44.45 | $45.50 | $44.20 | $45.05 | 64 129 |
| Dec 08, 2016 | $43.90 | $44.58 | $43.85 | $44.35 | 76 771 |
| Dec 07, 2016 | $43.25 | $44.45 | $43.25 | $43.70 | 60 977 |
| Dec 06, 2016 | $43.00 | $43.55 | $42.80 | $43.40 | 40 783 |
| Dec 05, 2016 | $42.65 | $43.00 | $42.50 | $42.95 | 35 649 |
| Dec 02, 2016 | $42.75 | $42.90 | $42.25 | $42.35 | 23 398 |
| Dec 01, 2016 | $42.25 | $43.05 | $42.25 | $42.75 | 32 600 |
| Nov 30, 2016 | $42.90 | $43.30 | $41.85 | $42.25 | 50 953 |
| Nov 29, 2016 | $42.50 | $43.35 | $42.50 | $42.65 | 28 770 |
| Nov 28, 2016 | $43.20 | $43.20 | $42.10 | $42.40 | 43 883 |
| Nov 25, 2016 | $43.50 | $43.70 | $43.05 | $43.30 | 11 140 |
| Nov 23, 2016 | $42.70 | $43.55 | $42.65 | $43.45 | 20 520 |
| Nov 22, 2016 | $42.70 | $42.80 | $42.30 | $42.65 | 47 619 |
