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 |
| Jul 01, 2016 | $34.75 | $35.00 | $34.00 | $33.87 | 31 300 |
| Jun 30, 2016 | $33.91 | $34.67 | $33.90 | $34.36 | 39 700 |
| Jun 29, 2016 | $33.45 | $34.11 | $33.43 | $33.60 | 35 700 |
| Jun 28, 2016 | $33.44 | $34.35 | $33.00 | $33.04 | 49 500 |
| Jun 27, 2016 | $33.51 | $35.07 | $32.99 | $32.81 | 51 300 |
| Jun 24, 2016 | $34.56 | $35.03 | $33.76 | $33.56 | 68 400 |
| Jun 23, 2016 | $35.44 | $35.88 | $35.44 | $35.39 | 42 700 |
| Jun 22, 2016 | $35.36 | $35.60 | $35.10 | $34.84 | 23 100 |
| Jun 21, 2016 | $35.02 | $35.53 | $34.93 | $35.05 | 14 300 |
| Jun 20, 2016 | $34.79 | $35.36 | $34.78 | $34.66 | 51 000 |
| Jun 17, 2016 | $35.00 | $35.05 | $34.35 | $34.05 | 60 900 |
| Jun 16, 2016 | $34.93 | $35.24 | $34.55 | $34.89 | 24 492 |
| Jun 15, 2016 | $35.58 | $35.65 | $35.22 | $35.24 | 25 195 |
| Jun 14, 2016 | $35.54 | $35.78 | $35.30 | $35.40 | 21 952 |
| Jun 13, 2016 | $36.11 | $36.22 | $35.68 | $35.69 | 54 265 |
| Jun 10, 2016 | $35.79 | $36.59 | $35.79 | $36.49 | 47 371 |
| Jun 09, 2016 | $36.28 | $36.41 | $35.78 | $36.16 | 43 422 |
| Jun 08, 2016 | $36.07 | $36.63 | $36.07 | $36.48 | 40 260 |
| Jun 07, 2016 | $36.37 | $36.45 | $36.01 | $36.13 | 21 764 |
| Jun 06, 2016 | $35.62 | $36.35 | $35.62 | $36.14 | 24 237 |
| Jun 03, 2016 | $35.90 | $35.90 | $35.40 | $35.67 | 26 476 |
| Jun 02, 2016 | $36.24 | $36.24 | $35.90 | $36.18 | 28 391 |
| Jun 01, 2016 | $36.05 | $36.39 | $36.02 | $36.25 | 38 269 |
| May 31, 2016 | $36.07 | $36.26 | $35.92 | $36.08 | 36 130 |
| May 27, 2016 | $35.84 | $36.05 | $35.68 | $36.03 | 18 971 |
