CTBI - Community Trust Bancorp, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201939.9140.1339.6240.0740.0710,477
Aug 19, 201941.0541.7240.5040.5940.5929,900
Aug 16, 201939.5940.6139.5240.5240.5230,800
Aug 15, 201939.5939.8938.9839.1439.1446,400
Aug 14, 201940.0740.1939.0839.5639.5643,300
Aug 13, 201940.7341.1140.4540.6940.6922,300
Aug 12, 201940.2640.6640.1440.5040.5027,800
Aug 09, 201940.4940.8840.0740.6240.6242,700
Aug 08, 201940.0040.7740.0040.5040.5031,400
Aug 07, 201939.3840.0139.3839.7839.7834,000
Aug 06, 201940.0640.2139.1740.0540.0531,000
Aug 05, 201940.5840.8839.3339.9739.9733,700
Aug 02, 201941.1141.3340.5041.1541.1537,700
Aug 01, 201942.2942.7541.2341.2441.2436,400
Jul 31, 201942.3142.9442.2242.2942.2944,200
Jul 30, 201941.4742.8341.4742.5942.5936,100
Jul 29, 201942.2442.3841.5241.5341.5337,500
Jul 26, 201941.6242.5841.6242.1542.1526,500
Jul 25, 201941.8942.0941.6141.6641.6624,800
Jul 24, 201940.9542.1340.7542.0142.0142,100
Jul 23, 201941.0841.4040.9841.0641.0628,600
Jul 22, 201940.8541.0640.5341.0241.0222,900
Jul 19, 201940.8841.4740.7240.7340.7330,500
Jul 18, 201940.9641.7340.6041.0541.0523,900
Jul 17, 201942.5642.5640.4640.5240.5236,000
Jul 16, 201940.6541.6040.5441.3341.3318,400
Jul 15, 201941.9141.9140.4540.7940.7929,500
Jul 12, 201941.2742.1341.2441.8141.8122,300
Jul 11, 201941.0941.4741.0141.2841.2813,000
Jul 10, 201941.6241.9541.2841.3341.3319,600
Jul 09, 201941.2041.7141.2041.6541.6515,800
Jul 08, 201941.9842.2241.1041.5041.5015,200
Jul 05, 201941.9242.4041.7442.3242.3218,400
Jul 03, 201941.6442.2241.5141.8941.896,700
Jul 02, 201942.2142.3241.1841.6041.6020,900
Jul 01, 201942.4042.4141.8542.1442.1420,200
Jun 28, 201941.7542.4141.7542.2942.2973,300
Jun 27, 201940.7341.6640.7341.6341.6329,500
Jun 26, 201941.2641.9140.8340.8740.8722,300
Jun 25, 201940.9341.3940.5741.1541.1529,700
Jun 24, 201940.7841.3340.7841.1341.1341,200
Jun 21, 201940.3241.0540.3240.7740.7777,100
Jun 20, 201940.6140.8340.3440.5540.5519,000
Jun 19, 201940.5240.8840.2040.3840.3813,200
Jun 18, 201940.1940.9240.1940.4640.4644,600
Jun 17, 201940.3840.5540.0540.2240.2212,800
Jun 14, 201940.2940.7840.2940.5540.5516,700
Jun 13, 201940.1441.0040.1440.5040.5026,900
Jun 13, 20190.36 Dividend
Jun 12, 201940.2940.7140.1740.3740.019,600
Jun 11, 201940.7040.8540.1540.5140.1518,400
Jun 10, 201940.4340.8740.2940.5440.1810,800
Jun 07, 201940.3140.8440.1940.2439.8812,000
Jun 06, 201940.3940.9839.8640.3740.0117,100
Jun 05, 201940.6241.4740.4140.6140.2523,800
Jun 04, 201940.2040.8240.2040.8240.4622,500
Jun 03, 201939.5440.1339.4539.8539.4954,000
May 31, 201939.7740.1039.5039.5939.2417,900
May 30, 201940.9341.2039.6240.3339.9717,700
May 29, 201940.8641.4240.3540.9340.5724,800
May 28, 201941.1741.3040.7840.9640.5925,100
May 24, 201940.8241.4140.8241.2940.9214,800
May 23, 201941.3441.3940.3240.6740.3125,200
May 22, 201941.7741.9741.4941.7441.3720,900
May 21, 201941.8342.0241.6341.9641.5937,100
May 20, 201941.1841.6841.1841.6041.2311,900
May 17, 201941.3441.7041.3441.5041.1320,300
May 16, 201941.4741.9241.3841.6241.259,700
May 15, 201941.1741.3340.9241.2740.9013,200
May 14, 201940.8441.6640.6041.4841.1116,400
May 13, 201941.5941.8940.7540.8340.4724,600
May 10, 201941.7742.1941.4442.1541.7714,200
May 09, 201941.5942.1441.2541.9941.6221,100
May 08, 201942.0642.4541.8141.8641.4916,400
May 07, 201942.6442.7841.7542.1141.7324,000
May 06, 201942.7943.1841.5543.0342.6521,500
May 03, 201942.2943.6042.2943.3342.9426,400
May 02, 201941.8742.5441.8142.0841.7022,700
May 01, 201942.3142.3841.4741.8041.4323,900
Apr 30, 201942.5742.5741.9742.2541.8729,000
Apr 29, 201942.3742.9042.2242.7342.3512,300
Apr 26, 201941.4342.3740.7442.3641.9816,100
Apr 25, 201942.0842.0841.4241.4841.1117,600
Apr 24, 201942.2042.6342.0042.1141.7317,900
Apr 23, 201941.0642.6341.0642.2041.8218,600
Apr 22, 201942.2242.2240.7540.9540.5837,800
Apr 18, 201942.9543.0841.6142.2341.8529,200
Apr 17, 201942.7743.4342.7743.4343.0428,200
Apr 16, 201942.4643.1342.0642.6842.3021,300
Apr 15, 201942.9442.9442.0342.2841.9012,700
Apr 12, 201942.8543.0542.4542.9442.5622,100
Apr 11, 201942.5542.8142.4042.5442.1614,400
Apr 10, 201941.6542.7041.5242.5042.1220,000
Apr 09, 201942.3242.3241.5341.5541.1817,400
Apr 08, 201942.6042.6042.1742.4442.0617,100
Apr 05, 201941.9242.7641.9242.6142.2329,700
Apr 04, 201941.4042.0041.2541.9141.5411,800
Apr 03, 201941.6641.7241.0841.3941.0245,400
Apr 02, 201941.3741.5340.8741.3140.9421,100
Apr 01, 201941.3642.0041.0641.5741.2039,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...