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 |
| Mar 04, 2016 | $34.55 | $35.08 | $34.36 | $34.25 | 36 900 |
| Mar 03, 2016 | $34.28 | $34.82 | $34.16 | $34.30 | 48 400 |
| Mar 02, 2016 | $34.05 | $34.56 | $34.05 | $34.08 | 26 600 |
| Mar 01, 2016 | $33.84 | $34.49 | $33.70 | $33.88 | 28 400 |
| Feb 29, 2016 | $33.73 | $34.42 | $33.68 | $33.42 | 49 600 |
| Feb 26, 2016 | $33.75 | $34.30 | $33.64 | $33.42 | 42 400 |
| Feb 25, 2016 | $33.77 | $33.95 | $33.53 | $33.40 | 25 400 |
| Feb 24, 2016 | $33.01 | $33.87 | $32.98 | $33.47 | 23 100 |
| Feb 23, 2016 | $33.46 | $33.87 | $33.26 | $32.99 | 32 100 |
| Feb 22, 2016 | $34.03 | $34.17 | $33.53 | $33.27 | 36 100 |
| Feb 19, 2016 | $33.33 | $33.96 | $33.31 | $33.30 | 36 800 |
| Feb 18, 2016 | $33.68 | $34.12 | $33.20 | $33.03 | 42 900 |
| Feb 17, 2016 | $33.90 | $34.17 | $32.93 | $33.42 | 49 800 |
| Feb 16, 2016 | $34.00 | $34.15 | $33.50 | $33.24 | 48 100 |
| Feb 12, 2016 | $33.24 | $33.80 | $33.00 | $33.25 | 34 600 |
| Feb 11, 2016 | $32.87 | $33.18 | $32.60 | $32.68 | 22 000 |
| Feb 10, 2016 | $33.97 | $33.99 | $33.20 | $33.21 | 30 600 |
| Feb 09, 2016 | $33.67 | $33.96 | $33.38 | $33.40 | 49 500 |
| Feb 08, 2016 | $32.60 | $34.00 | $31.87 | $33.69 | 37 700 |
| Feb 05, 2016 | $33.58 | $33.97 | $32.75 | $32.46 | 85 700 |
| Feb 04, 2016 | $34.13 | $34.61 | $33.48 | $33.28 | 67 700 |
| Feb 03, 2016 | $34.61 | $36.00 | $33.80 | $33.79 | 48 900 |
| Feb 02, 2016 | $34.58 | $34.74 | $34.16 | $34.14 | 29 600 |
| Feb 01, 2016 | $34.81 | $35.38 | $34.56 | $34.47 | 43 300 |
| Jan 29, 2016 | $33.78 | $34.96 | $33.61 | $34.53 | 64 900 |
