NASDAQ:CTBI
Community Trust Bancorp Stock Price (Quote)
$43.94
+0.550 (+1.27%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CTBI stock ended at $43.94. This is 1.27% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.87% from a day low at $43.19 to a day high of $44.00. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 18, 2016 | $36.78 | $37.09 | $36.43 | $36.79 | 17 300 |
| Oct 17, 2016 | $36.60 | $36.71 | $36.46 | $36.57 | 7 600 |
| Oct 14, 2016 | $36.89 | $37.23 | $36.60 | $36.67 | 16 100 |
| Oct 13, 2016 | $37.24 | $37.24 | $36.58 | $36.62 | 19 800 |
| Oct 12, 2016 | $36.95 | $37.43 | $36.78 | $37.39 | 15 800 |
| Oct 11, 2016 | $37.28 | $37.42 | $36.85 | $36.91 | 28 800 |
| Oct 10, 2016 | $37.11 | $37.49 | $37.11 | $37.29 | 22 500 |
| Oct 07, 2016 | $36.75 | $37.00 | $36.62 | $36.94 | 20 500 |
| Oct 06, 2016 | $36.66 | $36.90 | $36.46 | $36.77 | 20 900 |
| Oct 05, 2016 | $36.50 | $36.88 | $36.12 | $36.71 | 13 300 |
| Oct 04, 2016 | $36.52 | $36.72 | $36.26 | $36.38 | 25 700 |
| Oct 03, 2016 | $37.16 | $37.20 | $36.35 | $36.50 | 26 800 |
| Sep 30, 2016 | $36.28 | $37.30 | $36.22 | $37.11 | 27 700 |
| Sep 29, 2016 | $36.68 | $37.00 | $36.20 | $36.22 | 17 000 |
| Sep 28, 2016 | $36.80 | $37.17 | $36.26 | $36.87 | 26 700 |
| Sep 27, 2016 | $36.34 | $37.02 | $36.11 | $36.78 | 20 500 |
| Sep 26, 2016 | $37.04 | $37.04 | $36.25 | $36.28 | 16 800 |
| Sep 23, 2016 | $36.96 | $37.38 | $36.90 | $37.11 | 15 000 |
| Sep 22, 2016 | $36.63 | $37.17 | $36.63 | $37.16 | 35 600 |
| Sep 21, 2016 | $36.67 | $36.70 | $36.41 | $36.63 | 15 900 |
| Sep 20, 2016 | $36.60 | $36.83 | $36.56 | $36.60 | 10 800 |
| Sep 19, 2016 | $36.88 | $36.97 | $36.36 | $36.55 | 17 700 |
| Sep 16, 2016 | $36.17 | $36.99 | $35.75 | $36.91 | 85 000 |
| Sep 15, 2016 | $35.95 | $36.47 | $35.84 | $36.00 | 22 500 |
| Sep 14, 2016 | $36.03 | $36.31 | $35.89 | $35.90 | 16 700 |
