U.S. markets closed

Community Trust Bancorp, Inc. (CTBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.95+1.09 (+2.67%)
At close: 4:00PM EST

41.95 0.00 (0.00%)
After hours: 4:11PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202141.5742.0941.1341.9541.9590,500
Feb 26, 202141.2041.4940.3040.8640.86113,500
Feb 25, 202141.5041.8141.2341.4641.46111,900
Feb 24, 202140.8241.3840.5441.1341.13196,400
Feb 23, 202140.0641.7740.0640.4740.47168,400
Feb 22, 202139.1440.2239.1439.9839.98114,400
Feb 19, 202138.6039.4738.4939.3839.3859,500
Feb 18, 202138.8839.0038.4238.5138.5153,400
Feb 17, 202138.8539.3338.7838.9838.9861,500
Feb 16, 202139.1039.4238.6738.9238.92125,000
Feb 12, 202139.1939.6038.5239.1139.1138,900
Feb 11, 202140.0340.0338.8439.3639.3636,300
Feb 10, 202140.4440.4639.7639.9239.9227,400
Feb 09, 202139.5540.4439.5340.4040.4043,800
Feb 08, 202139.1240.1039.0940.1040.1056,300
Feb 05, 202139.1539.2838.5039.1839.1852,200
Feb 04, 202137.7639.1436.8239.0839.0836,000
Feb 03, 202137.5937.8836.9037.6637.6636,900
Feb 02, 202137.4137.8837.0837.8037.8034,800
Feb 01, 202136.6637.2036.2036.9136.9133,200
Jan 29, 202136.8137.1436.0236.4636.46105,100
Jan 28, 202137.3537.5836.5736.8636.8696,100
Jan 27, 202137.9738.6436.3336.9236.9297,600
Jan 26, 202139.4339.4338.7038.7038.7054,100
Jan 25, 202138.9139.3538.0039.2539.2574,600
Jan 22, 202138.3239.3738.3239.3739.3796,700
Jan 21, 202138.6539.1038.1338.7538.7582,200
Jan 20, 202139.4039.7238.3238.6538.6561,500
Jan 19, 202139.6139.8038.8439.4639.46116,600
Jan 15, 202138.3939.2838.2039.0739.07194,700
Jan 14, 202139.0839.2738.6038.9338.9389,000
Jan 13, 202139.5039.5038.2838.6438.6475,900
Jan 12, 202139.0339.9039.0039.6139.6179,800
Jan 11, 202138.7939.2238.4139.0439.0439,700
Jan 08, 202139.5539.7538.1339.2239.2248,700
Jan 07, 202140.1840.1839.1639.6239.6236,000
Jan 06, 202138.0040.4438.0039.5839.58104,200
Jan 05, 202136.8237.5236.4937.1637.1646,600
Jan 04, 202137.0537.9836.3436.6736.6760,700
Dec 31, 202036.7437.1636.4737.0537.0524,600
Dec 30, 202036.6337.3536.5336.8036.8040,700
Dec 29, 202037.5537.5536.1936.6736.6728,900
Dec 28, 202037.2737.8837.2037.5837.5843,500
Dec 24, 202036.8537.0736.5037.0737.0720,300
Dec 23, 202035.8636.9835.8036.9836.9842,500
Dec 22, 202035.8236.3935.6135.8235.8285,700
Dec 21, 202036.8037.0935.8535.9035.9056,800
Dec 18, 202037.3637.4336.5037.0037.00222,100
Dec 17, 202037.6637.8736.7637.4137.4145,500
Dec 16, 202037.5637.8537.2137.4437.4441,700
Dec 15, 202037.2137.6036.6237.4437.4446,000
Dec 14, 202037.2637.6936.6236.8636.8641,000
Dec 14, 20200.385 Dividend
Dec 11, 202037.0337.8236.8437.3837.0055,700
Dec 10, 202037.0037.3236.6337.2436.8650,400
Dec 09, 202038.4938.5036.8637.0636.6864,300
Dec 08, 202035.8636.0035.3935.8235.4557,500
Dec 07, 202034.9535.8434.9535.6335.2641,800
Dec 04, 202035.1835.7635.0335.7335.3624,100
Dec 03, 202035.2035.2034.7134.9534.5970,500
Dec 02, 202034.4835.0734.3535.0734.7130,600
Dec 01, 202034.4435.4034.3234.5634.2055,800
Nov 30, 202034.8034.8533.6533.8533.5062,100
Nov 27, 202035.4435.4434.1634.6734.3119,000
Nov 25, 202034.9635.9934.9635.5035.1333,200
Nov 24, 202035.4736.4035.3836.1935.8263,200
Nov 23, 202034.6134.9234.2934.5434.1831,200
Nov 20, 202034.0334.2833.3634.2733.9246,400
Nov 19, 202034.7334.9633.3534.6334.2749,400
Nov 18, 202035.7935.9834.6534.7234.3639,500
Nov 17, 202035.1435.8434.4335.4435.0740,100
Nov 16, 202035.1935.9634.7335.6135.2461,500
Nov 13, 202033.7134.4733.5434.3634.0139,100
Nov 12, 202033.5234.0833.0033.2132.8724,300
Nov 11, 202035.4635.7133.6734.0933.7434,100
Nov 10, 202034.3135.4533.5035.2634.9050,900
Nov 09, 202032.5234.6332.2933.8633.51120,400
Nov 06, 202031.7231.7230.2130.2729.9639,000
Nov 05, 202030.5331.5030.5331.4031.0825,700
Nov 04, 202032.3432.3430.3530.4830.1736,500
Nov 03, 202032.8333.0032.3232.9032.5679,600
Nov 02, 202032.2432.3831.7132.1731.8429,700
Oct 30, 202031.2932.0031.1031.8231.4949,200
Oct 29, 202030.8631.5930.7431.3931.0743,100
Oct 28, 202030.6731.3930.6731.0430.7249,500
Oct 27, 202032.2132.2131.2831.3331.0136,100
Oct 26, 202032.1132.4731.8632.3632.0335,900
Oct 23, 202033.0033.0332.0632.6832.3454,300
Oct 22, 202031.7333.1031.7332.9532.6169,900
Oct 21, 202031.2031.8131.2031.6531.3246,200
Oct 20, 202030.8631.3130.7831.0030.6844,900
Oct 19, 202031.1331.5030.4930.5730.2633,500
Oct 16, 202030.8931.2230.6230.9030.5839,200
Oct 15, 202030.0031.2930.0031.1330.8135,000
Oct 14, 202030.7131.2030.4230.4630.1524,800
Oct 13, 202031.4931.5630.7331.1530.8364,500
Oct 12, 202031.1931.8631.0231.7931.4637,900
Oct 09, 202031.7831.7830.9831.2130.8929,100
Oct 08, 202031.2931.6330.9531.4431.1244,700
Oct 07, 202030.7331.1530.3931.0430.7246,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...