Community Trust Bancorp, Inc. - Common Stock (CTBI)

70.03
+1.05 (1.52%)
NASDAQ · Last Trade: Nov 2nd, 7:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Community Trust Bancorp, Inc. - Common Stock (CTBI)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202669.5870.6269.5870.03127,29670.03
10/30/202670.6971.4068.7568.98140,83768.98
10/29/202670.2070.8369.8370.10166,42970.10
10/28/202670.2570.3969.0169.43141,78469.43
10/27/202670.9770.9769.7570.06104,36270.06
10/26/202670.8071.3970.3770.52118,22570.52
10/23/202670.5071.3370.1570.50150,19870.50
10/22/202668.3071.5368.0171.09186,84671.09
10/21/202671.8772.2867.1068.33397,70668.33
10/20/202674.3375.9774.3375.3058,34675.30
10/19/202675.0875.4273.8674.0470,85274.04
10/16/202674.6975.8774.4075.08126,76075.08
10/15/202674.3375.1473.8274.43129,11174.43
10/14/202672.8475.4772.2373.89159,21073.89
10/13/202675.1075.9673.6974.0893,66574.08
10/12/202673.8175.0173.8174.6392,28074.63
10/09/202675.1075.1274.1674.1678,52074.16
10/08/202674.2475.9573.3675.39130,31275.39
10/07/202675.4175.4174.2174.44163,52974.44
10/06/202676.1376.5775.8176.11256,88476.11
10/05/202676.2476.4975.4676.08130,14376.08
10/02/202675.9676.9075.4376.2198,58176.21
10/01/202674.0275.3972.8375.25143,88075.25
9/30/202674.6975.0873.8074.22254,15374.22
9/29/202675.1675.6673.6274.50133,66174.50
9/28/202675.7175.7574.9975.2296,60075.22
9/25/202675.3575.9574.4875.56217,79775.56
9/24/202674.6075.3074.3575.2988,28975.29
9/23/202674.9275.0573.6974.40104,14474.40
9/22/202676.0576.5074.4275.09103,41075.09
9/21/202676.0576.4275.4475.5682,98675.56
9/18/202675.7276.2275.0375.93249,24375.93
9/17/202676.7476.9675.8476.1983,98076.19
9/16/202677.3577.3574.5076.17139,23876.17
9/15/202677.1377.8376.9577.3677,72777.36
9/14/202677.4178.1677.3577.8482,26877.13
9/11/202678.0478.8976.6577.6784,98576.96
9/10/202676.4277.4475.9777.3772,71076.66
9/09/202676.4677.0376.0876.4382,96275.73
9/08/202677.6078.0976.9477.0687,82976.36
9/04/202677.0177.9676.8877.7676,73177.05
9/03/202677.5478.2076.9477.4971,62376.78
9/02/202676.3077.4475.8977.06104,93676.36
9/01/202675.9976.7075.0475.7186,06875.02
8/31/202676.3676.3975.3976.13104,39975.44
8/28/202676.4477.0376.3076.6698,09775.96
8/27/202675.7876.4774.5676.3076,01275.60
8/26/202676.2776.8675.7676.2279,15375.52
8/25/202676.8377.0075.9576.3782,61575.67
8/24/202676.7477.6476.5176.6589,81975.95
8/21/202676.7376.8075.8776.52132,29275.82
8/20/202675.7176.3975.0076.2294,23275.52
8/19/202678.2278.6175.9876.11126,65075.42
8/18/202678.7078.7477.4878.11176,52577.40
8/17/202678.5979.1778.2378.4876,73077.76
8/14/202678.8679.4278.6378.8781,65178.15
8/13/202678.5579.1478.4479.1184,07778.39
8/12/202678.0078.8877.9778.31106,74877.60
8/11/202677.4778.3877.3678.0992,02877.38
8/10/202677.4077.7776.8677.4787,26476.76
8/07/202678.0778.0777.3177.76104,12477.05
8/06/202679.3879.5478.1878.37103,16177.66
8/05/202679.8479.8478.5478.9191,99678.19
8/04/202678.8579.9278.1279.4687,21178.74
8/03/202679.3279.6077.9878.93105,87878.21