Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 8:15AM ET - U.S. Markets open in 1 hour and 15 minutes. Dow Up 1.52% Nasdaq  0.00%
Community Trust Bancorp Inc. (CTBI)On Feb 9: 24.55   0.00 (0.00%)  
MORE ON CTBI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1024.4624.8924.0724.5529,40024.55
8-Feb-1024.5424.5423.9124.0735,60024.07
5-Feb-1024.0624.6624.0624.6433,60024.64
4-Feb-1023.9024.1823.5623.9743,50023.97
3-Feb-1024.5324.6123.8824.0673,80024.06
2-Feb-1024.9525.3524.4124.5946,40024.59
1-Feb-1025.3725.5424.8725.0128,30025.01
29-Jan-1025.6025.8524.9225.32212,20025.32
28-Jan-1026.3626.3625.3525.4748,30025.47
27-Jan-1024.9226.5024.9226.2327,60026.23
26-Jan-1025.1825.7225.0825.0944,40025.09
25-Jan-1025.3025.6524.9825.3138,90025.31
22-Jan-1025.3225.4125.0025.1945,40025.19
21-Jan-1024.9725.7024.8625.1267,70025.12
20-Jan-1024.0024.7623.8124.69122,40024.69
19-Jan-1023.2724.1323.2724.0030,20024.00
15-Jan-1024.2124.2523.1223.2655,40023.26
14-Jan-1023.5824.3323.5224.0923,30024.09
13-Jan-1023.5423.8223.3223.6018,70023.60
12-Jan-1023.2323.6323.2323.4321,80023.43
11-Jan-1024.4424.4423.3723.4024,50023.40
8-Jan-1023.4224.4523.0424.3765,30024.37
7-Jan-1022.5023.7322.5023.5075,00023.50
6-Jan-1024.1424.2922.1522.42193,50022.42
5-Jan-1025.2425.2424.2524.2571,60024.25
4-Jan-1024.8425.2024.8425.2031,90025.20
31-Dec-0924.8624.9724.4524.4534,60024.45
30-Dec-0924.6024.7024.1824.7028,60024.70
29-Dec-0924.7124.7924.4224.6514,30024.65
28-Dec-0924.0624.6723.9424.5927,00024.59
24-Dec-0924.3824.4623.7623.9718,90023.97
23-Dec-0924.3024.5824.3024.3523,10024.35
22-Dec-0923.6224.7223.4424.0889,40024.08
21-Dec-0923.6423.7523.1423.6428,40023.64
18-Dec-0923.2023.5722.8423.57120,50023.57
17-Dec-0922.8923.3022.5922.9819,40022.98
16-Dec-0923.4323.4522.7822.9425,10022.94
15-Dec-0923.4423.9423.1623.1637,50023.16
14-Dec-0923.3323.7222.9623.6928,30023.69
11-Dec-0923.2223.6422.9323.2315,20023.23
11-Dec-09 $ 0.30 Dividend
10-Dec-0923.4323.6422.7323.0545,00022.75
9-Dec-0923.7023.7223.1423.3943,00023.09
8-Dec-0923.3323.7023.2123.7035,30023.39
7-Dec-0923.7523.8622.9023.5216,00023.21
4-Dec-0923.3923.9323.2223.8038,00023.49
3-Dec-0923.3523.7222.8422.8832,90022.58
2-Dec-0922.9923.7022.7223.1927,10022.89
1-Dec-0923.6023.7122.6022.9046,80022.60
30-Nov-0923.0323.7822.4123.4462,10023.13
27-Nov-0923.4724.6323.0023.0019,40022.70
25-Nov-0924.8524.9024.4224.425,40024.10
24-Nov-0924.3924.9024.0924.8017,10024.48
23-Nov-0923.9824.6423.9824.3120,90023.99
20-Nov-0922.8023.8222.8023.7539,90023.44
19-Nov-0923.5223.7822.7022.8652,30022.56
18-Nov-0923.9924.2323.5223.6916,00023.38
17-Nov-0924.0024.2323.8423.9922,30023.68
16-Nov-0923.6324.3823.6324.0824,80023.77
13-Nov-0923.5823.5823.0023.4441,40023.13
12-Nov-0923.9124.4623.3623.4368,50023.13
11-Nov-0924.1924.7424.0024.0123,40023.70
10-Nov-0924.5524.6723.9523.9831,90023.67
9-Nov-0924.7324.9424.3024.6328,20024.31
6-Nov-0924.5524.9324.3624.5718,70024.25
5-Nov-0924.3924.9024.1624.8641,60024.54
4-Nov-0924.9724.9824.0024.0778,50023.76
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions