Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

72.75
-1.32 (-1.78%)
NASDAQ· Last Trade: Jul 3rd, 3:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202674.1474.5772.2772.75117,38072.75
7/01/202672.3674.5272.3674.07119,47774.07
6/30/202672.2472.7471.6672.36103,76372.36
6/29/202672.0672.4071.4272.2494,00472.24
6/26/202671.7573.2271.0872.36501,84572.36
6/25/202670.6671.5670.4171.42151,82271.42
6/24/202670.2371.3169.8370.94108,49670.94
6/23/202668.9370.2168.8670.08103,49970.08
6/22/202668.3569.5268.3568.9697,02768.96
6/18/202669.0069.6067.9568.35200,88668.35
6/17/202668.6269.6967.4568.08172,79068.08
6/16/202669.1270.0868.6868.9598,31068.95
6/15/202670.7170.9568.7168.8277,87468.82
6/12/202670.2471.2869.8971.18100,65870.65
6/11/202670.3071.0869.7570.10102,16969.58
6/10/202669.5470.4769.4770.2980,99669.77
6/09/202668.4870.1168.4869.1486,99268.63
6/08/202667.6568.7267.6568.3171,32467.80
6/05/202667.5168.3167.4467.5864,62167.08
6/04/202666.2767.8366.1367.5183,90067.01
6/03/202666.9667.5565.0165.3997,76564.90
6/02/202665.8067.5365.8067.2964,94666.79
6/01/202666.5867.1465.4366.03114,34865.54
5/29/202666.6667.2866.5766.8691,30266.36
5/28/202666.5966.7665.7766.7073,32266.20
5/27/202667.5268.4866.4266.71111,48066.21
5/26/202666.8668.0065.8967.4488,04166.94
5/22/202667.0567.5666.6066.7078,51666.20
5/21/202665.8167.0065.2767.0091,02866.50
5/20/202665.2466.6365.0466.29102,16965.80
5/19/202665.0365.5964.5465.2477,15764.75
5/18/202664.0565.4964.0565.3760,75564.88
5/15/202664.3064.5463.8564.0293,75663.54
5/14/202664.5965.5464.4264.5055,48564.02
5/13/202664.5064.9764.0264.5264,40564.04
5/12/202665.1065.3863.8964.8585,25264.37
5/11/202666.5866.5864.6965.11118,17264.63
5/08/202666.3166.8865.9366.3261,78665.83
5/07/202666.4567.0866.1166.3170,22465.82
5/06/202666.4367.2665.1466.2779,60365.78
5/05/202664.6366.1964.6365.9169,54065.42
5/04/202665.4065.7964.1564.4451,49463.96
5/01/202664.9866.1964.2365.8077,20865.31
4/30/202664.7265.6364.5564.9384,38064.45
4/29/202666.2266.4664.8865.0591,07864.57
4/28/202665.7967.3765.7066.4698,93265.97
4/27/202665.1565.9765.1565.4979,86765.00
4/24/202665.3865.9564.7665.15141,56564.66
4/23/202664.7465.8164.3165.5573,23765.06
4/22/202665.1165.2864.5064.5867,26364.10
4/21/202665.9666.2265.0065.1095,10964.62
4/20/202666.5768.7265.9465.96105,91765.47
4/17/202665.9468.5065.5067.04169,99866.54
4/16/202665.8065.8964.1964.85131,08364.37
4/15/202665.0266.4964.5566.15140,68465.66
4/14/202664.5664.8764.0164.4276,81863.94
4/13/202664.4064.7963.8464.6783,87164.19
4/10/202665.2665.2664.0064.63102,76664.15
4/09/202663.7665.6863.1765.54165,25765.05
4/08/202664.1864.8663.6564.20134,27963.72
4/07/202662.3763.0161.7362.7094,05562.23
4/06/202661.7862.7661.5162.5260,97862.05