Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, November 26, 2009, 9:20AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Community Trust Bancorp Inc. (CTBI)On Nov 25: 24.42  Down 0.38 (1.53%)  
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*
25-Nov-0924.8524.9024.4224.425,40024.42
24-Nov-0924.3924.9024.0924.8017,10024.80
23-Nov-0923.9824.6423.9824.3120,90024.31
20-Nov-0922.8023.8222.8023.7539,90023.75
19-Nov-0923.5223.7822.7022.8652,30022.86
18-Nov-0923.9924.2323.5223.6916,00023.69
17-Nov-0924.0024.2323.8423.9922,30023.99
16-Nov-0923.6324.3823.6324.0824,80024.08
13-Nov-0923.5823.5823.0023.4441,40023.44
12-Nov-0923.9124.4623.3623.4368,50023.43
11-Nov-0924.1924.7424.0024.0123,40024.01
10-Nov-0924.5524.6723.9523.9831,90023.98
9-Nov-0924.7324.9424.3024.6328,20024.63
6-Nov-0924.5524.9324.3624.5718,70024.57
5-Nov-0924.3924.9024.1624.8641,60024.86
4-Nov-0924.9724.9824.0024.0778,50024.07
3-Nov-0924.5024.8124.2624.7648,10024.76
2-Nov-0924.7224.8424.3224.6447,20024.64
30-Oct-0924.8025.0024.3624.6263,80024.62
29-Oct-0925.2425.3824.7524.9939,10024.99
28-Oct-0925.1325.6624.9325.0424,40025.04
27-Oct-0925.0325.4324.9025.1038,00025.10
26-Oct-0925.2225.3424.6525.0191,40025.01
23-Oct-0925.8525.8524.8025.0455,90025.04
22-Oct-0924.6525.5524.6025.4250,60025.42
21-Oct-0925.6926.0624.3624.5747,90024.57
20-Oct-0925.8525.9525.5725.8925,50025.89
19-Oct-0925.9326.3625.6826.2930,60026.29
16-Oct-0925.9226.2825.5425.7532,80025.75
15-Oct-0926.3326.3325.5826.0744,30026.07
14-Oct-0926.4626.8826.1126.4656,20026.46
13-Oct-0926.9226.9225.9426.2427,70026.24
12-Oct-0927.0827.0826.5126.6612,20026.66
9-Oct-0926.7927.0726.5726.9920,70026.99
8-Oct-0926.8026.8826.4026.6132,20026.61
7-Oct-0926.6226.7726.2626.6220,00026.62
6-Oct-0926.0226.8625.5126.5744,90026.57
5-Oct-0925.5326.1925.4325.9233,10025.92
2-Oct-0925.9626.5425.6925.8047,60025.80
1-Oct-0926.1526.3425.7626.1551,70026.15
30-Sep-0926.5526.6625.7426.1736,10026.17
29-Sep-0926.8226.9326.3226.4622,00026.46
28-Sep-0926.1527.0025.9826.8742,10026.87
25-Sep-0925.7926.4725.6926.0816,90026.08
24-Sep-0926.0126.3425.7625.9532,10025.95
23-Sep-0925.6226.4825.5225.9230,40025.92
22-Sep-0926.1226.5025.3925.5639,00025.56
21-Sep-0925.9626.3925.7125.9327,70025.93
18-Sep-0926.0126.3525.6526.3170,30026.31
17-Sep-0925.7526.0025.5625.9111,80025.91
16-Sep-0925.4126.0025.1525.7239,50025.72
15-Sep-0925.5025.9125.1925.2562,40025.25
14-Sep-0926.3626.3625.5525.6083,80025.60
11-Sep-0925.9626.1025.5725.6023,70025.60
11-Sep-09 $ 0.30 Dividend
10-Sep-0926.5726.6325.9826.0042,00025.70
9-Sep-0926.3627.0026.3126.6226,50026.31
8-Sep-0926.7727.2426.1326.4517,00026.14
4-Sep-0926.4626.6026.0026.6022,70026.29
3-Sep-0926.2726.7426.0526.5516,50026.24
2-Sep-0926.6027.0826.1526.1744,30025.87
1-Sep-0926.6027.5526.6026.6036,80026.29
31-Aug-0927.0527.1926.4126.7645,30026.45
28-Aug-0927.9227.9927.2427.2434,60026.93
27-Aug-0927.3927.7427.0727.7428,60027.42
26-Aug-0927.3828.1527.2527.6942,10027.37
25-Aug-0927.6227.8527.3227.5030,00027.18
* 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 Screener•Splits
•Mergers & Acquisitions