CTBI - Community Trust Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201944.7844.7844.0144.2844.2831,700
Nov 14, 201944.5044.8344.3744.4944.4929,000
Nov 13, 201944.7544.8844.4644.7444.7442,300
Nov 12, 201944.7245.1744.7245.0245.0218,700
Nov 11, 201944.5944.9544.5244.8844.8816,000
Nov 08, 201944.8945.2044.3844.8344.8334,600
Nov 07, 201945.2245.3944.7244.8644.8615,700
Nov 06, 201944.9444.9444.5144.7544.7531,800
Nov 05, 201944.9945.4144.8244.9444.9448,400
Nov 04, 201944.6645.1244.5944.8344.8327,100
Nov 01, 201943.9844.5643.9744.4944.4932,300
Oct 31, 201943.9443.9443.1943.8143.8129,700
Oct 30, 201944.0144.1643.3443.9743.9728,400
Oct 29, 201943.5944.1643.5944.0644.0623,900
Oct 28, 201943.3843.9543.0243.7843.7830,400
Oct 25, 201942.6343.3642.4842.9842.9821,800
Oct 24, 201943.2043.2042.4642.6842.6823,700
Oct 23, 201943.3743.3742.8743.0643.0627,600
Oct 22, 201943.2144.0443.0843.3943.3924,500
Oct 21, 201942.8043.8442.8043.4143.4135,300
Oct 18, 201942.3342.9942.1942.6542.6539,900
Oct 17, 201942.2942.4541.6742.3442.3437,700
Oct 16, 201942.0242.7841.9042.3042.3027,300
Oct 15, 201941.8242.5541.8242.2642.2619,300
Oct 14, 201941.6141.9140.8841.7341.7324,500
Oct 11, 201942.1442.7541.8841.9141.9126,400
Oct 10, 201941.4141.9741.4141.5341.5326,300
Oct 09, 201941.4941.7541.2441.5241.5228,700
Oct 08, 201941.6441.8141.1741.2841.2833,900
Oct 07, 201941.9042.2441.5842.0242.0225,100
Oct 04, 201941.9542.1041.3842.0642.0628,100
Oct 03, 201942.1242.1241.2441.8141.8160,500
Oct 02, 201941.4341.9541.1041.8741.8754,600
Oct 01, 201942.8943.1441.5241.6241.6235,700
Sep 30, 201943.0043.0942.5142.5842.5852,000
Sep 27, 201943.0043.3142.7843.0043.0031,100
Sep 26, 201943.5043.6642.7842.8342.8332,400
Sep 25, 201943.0643.9043.0643.7343.7332,000
Sep 24, 201943.9244.2242.9243.1143.1133,400
Sep 23, 201943.4144.1143.4143.7843.7831,500
Sep 20, 201943.2244.2043.1643.8843.88102,900
Sep 19, 201942.8643.4442.4043.2143.2169,500
Sep 18, 201942.5143.1642.2842.7742.7751,400
Sep 17, 201942.4842.6541.8942.5342.5333,200
Sep 16, 201942.4743.2742.2342.7842.7830,400
Sep 13, 201942.4843.0442.4842.8342.8330,100
Sep 12, 201942.0142.5341.3742.3242.3256,300
Sep 12, 20190.38 Dividend
Sep 11, 201941.3842.6641.0142.5542.1747,000
Sep 10, 201940.3641.0840.1541.0840.7125,900
Sep 09, 201939.3940.5439.3940.3940.0322,600
Sep 06, 201939.8239.8239.1839.2138.8618,600
Sep 05, 201938.9540.4038.9539.6239.2734,900
Sep 04, 201938.7538.9238.4138.5138.1729,700
Sep 03, 201938.6638.8338.1438.4438.1052,200
Aug 30, 201939.6339.6338.8338.9038.5522,500
Aug 29, 201939.0839.4839.0839.1238.7716,700
Aug 28, 201938.2739.1938.2738.6538.3019,500
Aug 27, 201939.2439.2438.1838.3538.0135,400
Aug 26, 201938.4439.0238.2639.0238.6732,400
Aug 23, 201939.7739.8338.0538.1337.7943,900
Aug 22, 201940.5640.6439.7439.9339.5730,100
Aug 21, 201939.9140.3839.6240.1739.8133,200
Aug 20, 201940.2840.3839.5639.6339.2840,100
Aug 19, 201941.0541.7240.5040.5940.2329,900
Aug 16, 201939.5940.6139.5240.5240.1630,800
Aug 15, 201939.5939.8938.9839.1438.7946,400
Aug 14, 201940.0740.1939.0839.5639.2143,300
Aug 13, 201940.7341.1140.4540.6940.3322,300
Aug 12, 201940.2640.6640.1440.5040.1427,800
Aug 09, 201940.4940.8840.0740.6240.2642,700
Aug 08, 201940.0040.7740.0040.5040.1431,400
Aug 07, 201939.3840.0139.3839.7839.4234,000
Aug 06, 201940.0640.2139.1740.0539.6931,000
Aug 05, 201940.5840.8839.3339.9739.6133,700
Aug 02, 201941.1141.3340.5041.1540.7837,700
Aug 01, 201942.2942.7541.2341.2440.8736,400
Jul 31, 201942.3142.9442.2242.2941.9144,200
Jul 30, 201941.4742.8341.4742.5942.2136,100
Jul 29, 201942.2442.3841.5241.5341.1637,500
Jul 26, 201941.6242.5841.6242.1541.7726,500
Jul 25, 201941.8942.0941.6141.6641.2924,800
Jul 24, 201940.9542.1340.7542.0141.6342,100
Jul 23, 201941.0841.4040.9841.0640.6928,600
Jul 22, 201940.8541.0640.5341.0240.6522,900
Jul 19, 201940.8841.4740.7240.7340.3730,500
Jul 18, 201940.9641.7340.6041.0540.6823,900
Jul 17, 201942.5642.5640.4640.5240.1636,000
Jul 16, 201940.6541.6040.5441.3340.9618,400
Jul 15, 201941.9141.9140.4540.7940.4329,500
Jul 12, 201941.2742.1341.2441.8141.4422,300
Jul 11, 201941.0941.4741.0141.2840.9113,000
Jul 10, 201941.6241.9541.2841.3340.9619,600
Jul 09, 201941.2041.7141.2041.6541.2815,800
Jul 08, 201941.9842.2241.1041.5041.1315,200
Jul 05, 201941.9242.4041.7442.3241.9418,400
Jul 03, 201941.6442.2241.5141.8941.526,700
Jul 02, 201942.2142.3241.1841.6041.2320,900
Jul 01, 201942.4042.4141.8542.1441.7620,200
Jun 28, 201941.7542.4141.7542.2941.9173,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...