NASDAQ:CTBI
Community Trust Bancorp Stock Price (Quote)
$42.64
-0.130 (-0.304%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.38 | $43.46 | Friday, 26th Apr 2024 CTBI stock ended at $42.64. This is 0.304% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $42.49 to a day high of $42.97. |
| 90 days | $38.44 | $43.46 | |
| 52 weeks | $32.68 | $45.74 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $34.08 | $34.88 | $34.08 | $34.61 | 37 551 |
| Apr 08, 2016 | $33.97 | $34.44 | $33.65 | $33.98 | 26 801 |
| Apr 07, 2016 | $34.55 | $34.66 | $33.70 | $33.80 | 21 082 |
| Apr 06, 2016 | $34.50 | $34.83 | $34.27 | $34.71 | 20 130 |
| Apr 05, 2016 | $35.04 | $35.04 | $34.42 | $34.47 | 20 343 |
| Apr 04, 2016 | $35.81 | $35.81 | $35.01 | $35.14 | 19 365 |
| Apr 01, 2016 | $35.32 | $35.91 | $35.10 | $35.79 | 22 784 |
| Mar 31, 2016 | $35.59 | $35.83 | $35.32 | $35.32 | 31 352 |
| Mar 30, 2016 | $35.57 | $35.83 | $35.30 | $35.83 | 17 967 |
| Mar 29, 2016 | $35.15 | $35.51 | $34.77 | $35.40 | 39 900 |
| Mar 28, 2016 | $34.51 | $35.50 | $34.36 | $35.27 | 54 800 |
| Mar 24, 2016 | $34.55 | $34.57 | $34.30 | $34.39 | 9 600 |
| Mar 23, 2016 | $34.77 | $34.93 | $34.53 | $34.70 | 26 500 |
| Mar 22, 2016 | $34.69 | $35.09 | $34.69 | $34.92 | 18 800 |
| Mar 21, 2016 | $35.44 | $35.50 | $34.82 | $34.86 | 24 700 |
| Mar 18, 2016 | $35.06 | $35.49 | $34.97 | $35.43 | 72 500 |
| Mar 17, 2016 | $34.13 | $35.21 | $33.93 | $34.87 | 23 100 |
| Mar 16, 2016 | $34.28 | $34.62 | $34.06 | $34.18 | 40 400 |
| Mar 15, 2016 | $34.41 | $34.63 | $34.28 | $34.33 | 30 200 |
| Mar 14, 2016 | $34.69 | $34.97 | $34.41 | $34.50 | 12 900 |
| Mar 11, 2016 | $34.49 | $35.00 | $34.34 | $34.98 | 31 700 |
| Mar 10, 2016 | $34.57 | $34.64 | $34.31 | $34.26 | 25 200 |
| Mar 09, 2016 | $34.68 | $34.85 | $34.28 | $34.20 | 25 800 |
| Mar 08, 2016 | $34.71 | $35.16 | $34.41 | $34.31 | 23 100 |
| Mar 07, 2016 | $34.70 | $35.02 | $34.70 | $34.70 | 23 900 |
