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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 05, 2016 | $34.96 | $35.94 | $34.93 | $35.36 | 28 600 |
| Aug 04, 2016 | $34.96 | $34.96 | $34.68 | $34.42 | 12 900 |
| Aug 03, 2016 | $34.62 | $34.92 | $34.43 | $34.52 | 12 300 |
| Aug 02, 2016 | $34.76 | $34.99 | $34.62 | $34.38 | 28 600 |
| Aug 01, 2016 | $34.90 | $34.96 | $34.54 | $34.38 | 19 000 |
| Jul 29, 2016 | $35.01 | $35.29 | $34.75 | $34.48 | 24 400 |
| Jul 28, 2016 | $34.99 | $35.21 | $34.70 | $34.70 | 19 200 |
| Jul 27, 2016 | $34.85 | $35.38 | $34.85 | $34.85 | 47 100 |
| Jul 26, 2016 | $34.90 | $35.19 | $34.81 | $34.63 | 21 200 |
| Jul 25, 2016 | $35.22 | $35.22 | $34.71 | $34.43 | 21 500 |
| Jul 22, 2016 | $35.13 | $35.30 | $34.91 | $34.85 | 26 900 |
| Jul 21, 2016 | $35.53 | $35.53 | $34.89 | $34.70 | 29 400 |
| Jul 20, 2016 | $35.78 | $35.91 | $35.10 | $35.34 | 23 400 |
| Jul 19, 2016 | $35.94 | $36.15 | $35.68 | $35.52 | 27 300 |
| Jul 18, 2016 | $36.30 | $36.46 | $35.93 | $35.66 | 26 400 |
| Jul 15, 2016 | $36.40 | $36.46 | $35.52 | $36.09 | 31 800 |
| Jul 14, 2016 | $36.34 | $36.37 | $35.76 | $35.83 | 28 800 |
| Jul 13, 2016 | $36.21 | $36.25 | $35.62 | $35.60 | 29 600 |
| Jul 12, 2016 | $35.39 | $36.33 | $35.39 | $35.80 | 51 800 |
| Jul 11, 2016 | $34.77 | $35.40 | $34.76 | $34.94 | 31 900 |
| Jul 08, 2016 | $34.37 | $34.91 | $34.37 | $34.43 | 29 300 |
| Jul 07, 2016 | $34.06 | $34.44 | $33.75 | $33.84 | 31 200 |
| Jul 06, 2016 | $33.86 | $34.26 | $33.80 | $33.74 | 16 700 |
| Jul 05, 2016 | $34.22 | $34.22 | $33.71 | $33.60 | 26 400 |
| Jul 01, 2016 | $34.75 | $35.00 | $34.00 | $33.87 | 31 300 |
