CTBI - Community Trust Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201940.9441.3440.3940.4740.4722,759
Mar 19, 201942.2542.2540.7540.9440.9437,100
Mar 18, 201941.3342.3041.3342.1442.1442,800
Mar 15, 201941.2241.9140.7241.1441.14269,500
Mar 14, 201941.3942.0141.0641.2741.2731,000
Mar 14, 20190.36 Dividend
Mar 13, 201941.3741.8341.2041.6341.2732,300
Mar 12, 201941.5341.7041.0041.1440.7830,200
Mar 11, 201940.9441.7340.4541.4141.0534,200
Mar 08, 201940.4741.1440.3940.9540.6046,000
Mar 07, 201941.4742.1040.5540.7940.4420,700
Mar 06, 201942.3842.4841.3141.5941.2359,100
Mar 05, 201942.6842.6841.8842.3742.0020,300
Mar 04, 201942.6743.0842.4542.6742.3066,300
Mar 01, 201942.7342.9542.5042.7942.4222,900
Feb 28, 201942.8142.9742.5242.7842.4123,300
Feb 27, 201942.6643.2342.4442.8542.4815,900
Feb 26, 201943.3643.3642.6742.6742.3030,100
Feb 25, 201943.5743.7543.2143.3742.9930,000
Feb 22, 201943.2243.6942.8943.4343.0532,100
Feb 21, 201943.1843.7442.8543.2142.8420,800
Feb 20, 201942.8043.3342.6143.1942.8220,200
Feb 19, 201941.8343.4441.7642.8342.4634,400
Feb 15, 201941.3042.2041.0441.8941.53164,800
Feb 14, 201941.5742.0741.3141.3741.0123,700
Feb 13, 201942.0542.0541.3441.7741.4139,200
Feb 12, 201941.8742.3041.5742.0441.6820,600
Feb 11, 201941.4242.0741.1541.5541.199,700
Feb 08, 201941.3241.5940.8741.4241.0617,500
Feb 07, 201941.5641.8041.3241.4341.0712,600
Feb 06, 201941.2641.6041.1041.4241.0610,300
Feb 05, 201941.8141.8141.4141.4241.068,600
Feb 04, 201941.3941.7841.1341.7841.4216,000
Feb 01, 201940.8541.5040.7241.1740.8118,000
Jan 31, 201940.7741.0040.1640.6140.2626,800
Jan 30, 201941.3841.3840.8040.9440.5922,400
Jan 29, 201941.2141.6440.5841.1240.7633,100
Jan 28, 201941.4341.6040.6041.2240.8635,300
Jan 25, 201941.7642.1641.5241.6641.3023,200
Jan 24, 201941.4541.8141.0441.5841.2227,800
Jan 23, 201941.6641.9541.1241.6141.2522,200
Jan 22, 201941.7041.8141.2141.6241.2640,000
Jan 18, 201941.9542.4541.7641.9041.5429,300
Jan 17, 201941.8042.8941.2641.9541.5939,800
Jan 16, 201941.2042.1841.2041.9341.5716,700
Jan 15, 201941.1641.3540.8141.0940.7331,600
Jan 14, 201941.6541.8440.7841.2840.9237,100
Jan 11, 201941.6741.8241.1741.7441.3822,800
Jan 10, 201941.9442.1141.5041.8741.5117,100
Jan 09, 201942.1542.6441.8942.0841.7222,200
Jan 08, 201941.8842.1141.3842.1141.7520,100
Jan 07, 201941.3341.6340.5841.5341.1727,800
Jan 04, 201940.3241.4639.9941.3240.9629,400
Jan 03, 201940.0140.6239.6339.8539.5132,200
Jan 02, 201939.3241.6339.3240.1039.7550,500
Dec 31, 201839.1839.8138.6839.6139.2753,700
Dec 28, 201838.2739.5238.2739.0138.6745,700
Dec 27, 201837.9038.2736.8838.0737.7445,000
Dec 26, 201837.7138.4735.7038.3738.0482,300
Dec 24, 201838.4138.9037.4237.4237.1012,600
Dec 21, 201838.3740.2137.0138.4038.07150,600
Dec 20, 201838.0938.5737.2438.2937.9656,100
Dec 19, 201839.3340.0037.7338.1737.8443,000
Dec 18, 201839.2040.2539.0839.3439.0049,200
Dec 17, 201840.7340.9838.6839.0338.69148,800
Dec 14, 201841.1742.1040.7040.7340.3838,000
Dec 13, 201842.0243.5441.0241.1640.8042,000
Dec 13, 20180.36 Dividend
Dec 12, 201842.8042.8041.8542.1841.4656,100
Dec 11, 201842.8042.8041.8142.2841.5625,500
Dec 10, 201843.1743.1742.0142.2441.5221,600
Dec 07, 201842.6243.8542.3043.1942.4539,100
Dec 06, 201842.2043.4041.7042.6141.8845,800
Dec 04, 201845.7245.7242.4142.4741.7423,200
Dec 03, 201846.6946.6945.1245.9245.1363,300
Nov 30, 201845.6246.3345.3246.2145.4231,100
Nov 29, 201846.0646.6945.5845.5844.8012,800
Nov 28, 201845.0546.2445.0546.1145.3223,800
Nov 27, 201845.3645.3644.9545.1644.3914,400
Nov 26, 201845.5345.8745.1645.4644.6816,100
Nov 23, 201844.6945.7144.6945.2944.5212,200
Nov 21, 201845.0746.1044.5044.8944.1225,200
Nov 20, 201845.3845.7144.9645.0644.2915,400
Nov 19, 201846.0446.5645.4545.6344.8516,800
Nov 16, 201845.6446.0745.2046.0545.2629,800
Nov 15, 201844.6245.8544.5245.7544.9725,900
Nov 14, 201845.8745.9644.6944.8244.0520,100
Nov 13, 201845.3545.9844.9545.5744.7921,800
Nov 12, 201845.5846.1145.2645.2944.5218,300
Nov 09, 201846.2346.2545.3945.6644.8816,400
Nov 08, 201846.3346.5545.6546.4345.6416,800
Nov 07, 201845.9146.6045.6546.3545.5623,300
Nov 06, 201845.5146.1845.0245.9045.1117,400
Nov 05, 201845.8146.4345.1345.5944.8129,100
Nov 02, 201845.9346.1845.1245.9345.1432,700
Nov 01, 201845.5746.0545.0545.6444.8617,400
Oct 31, 201846.2946.5345.4145.5144.7347,100
Oct 30, 201845.2446.6044.5245.9145.1229,300
Oct 29, 201845.1046.0744.8445.2544.4827,800
Oct 26, 201844.5045.2344.3344.7443.9722,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...