Canada markets closed

Community Trust Bancorp, Inc. (CTBI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
42.65+0.29 (+0.68%)
At close: 04:00PM EDT
42.65 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202442.4442.8141.6642.6542.6590,800
Mar 27, 202440.5342.3740.3842.3642.3673,500
Mar 26, 202440.6840.8139.9539.9539.9561,900
Mar 25, 202440.5040.8640.4140.6840.6829,400
Mar 22, 202441.0041.0940.2540.3740.3736,200
Mar 21, 202440.5541.0040.4640.9640.9646,200
Mar 20, 202438.6940.7538.5340.5440.5476,100
Mar 19, 202438.7639.1238.7638.8538.8552,500
Mar 18, 202439.2439.2938.5438.6338.6348,300
Mar 15, 202438.8839.7738.8839.1639.16150,600
Mar 14, 202439.9939.9938.6938.9538.9540,900
Mar 14, 20240.46 Dividend
Mar 13, 202440.5740.9540.2440.4640.0042,800
Mar 12, 202441.0341.0340.4540.6640.2031,300
Mar 11, 202441.0241.2540.8641.1340.6630,000
Mar 08, 202441.0941.4540.6640.8940.4326,300
Mar 07, 202440.9540.9740.4940.7240.2628,400
Mar 06, 202440.3640.9039.6440.6240.1656,800
Mar 05, 202439.3040.4139.3040.3639.90108,600
Mar 04, 202439.5740.2039.4539.5739.1229,000
Mar 01, 202439.5839.7438.7439.2838.8365,000
Feb 29, 202439.9740.4839.3739.7639.3159,500
Feb 28, 202439.4539.6739.1339.2338.7841,900
Feb 27, 202439.6940.2439.5039.8439.3929,500
Feb 26, 202439.6839.8939.1439.2838.8345,000
Feb 23, 202439.9440.3339.0739.9339.4833,900
Feb 22, 202440.5241.0139.6839.9739.5245,800
Feb 21, 202441.0041.2540.3240.6940.2344,600
Feb 20, 202441.0041.6440.8841.0040.5352,900
Feb 16, 202441.1141.5040.8441.2940.8249,600
Feb 15, 202439.9441.2839.6241.1940.7248,800
Feb 14, 202439.2939.8838.9339.6039.1544,900
Feb 13, 202440.0840.0838.4438.9338.4979,600
Feb 12, 202440.2541.1640.2540.7540.2955,600
Feb 09, 202439.5340.3639.1240.1339.6748,700
Feb 08, 202439.2739.8339.1739.5439.0939,200
Feb 07, 202439.8639.8638.9339.3538.9052,400
Feb 06, 202440.2040.4939.6839.9239.4751,100
Feb 05, 202441.0041.1040.4240.4339.9750,500
Feb 02, 202441.0041.6240.9541.0740.6041,400
Feb 01, 202441.5141.7540.0941.3140.8473,500
Jan 31, 202441.9542.1741.2941.5041.0388,100
Jan 30, 202442.1042.3141.9242.0541.5721,800
Jan 29, 202441.7742.1941.4442.0041.5264,700
Jan 26, 202442.5042.8041.8641.8641.3833,000
Jan 25, 202442.1342.1341.0642.0741.5954,200
Jan 24, 202441.6542.0841.4341.6841.2130,600
Jan 23, 202442.1542.2341.2241.2940.8240,600
Jan 22, 202440.6442.0040.6442.0041.5244,400
Jan 19, 202439.8040.8039.3840.6440.1846,700
Jan 18, 202439.5439.7039.2039.5439.0926,900
Jan 17, 202439.3640.0138.9939.6739.2235,400
Jan 16, 202440.5040.6639.9540.2839.8240,400
Jan 12, 202441.6541.6540.5540.8240.3627,500
Jan 11, 202441.3641.6140.3141.1740.7037,100
Jan 10, 202441.3242.1041.1541.6641.1931,400
Jan 09, 202441.7541.8941.3541.5441.0730,600
Jan 08, 202442.5442.5441.6242.1941.7124,000
Jan 05, 202442.7043.3242.4542.5542.0744,100
Jan 04, 202442.9143.3942.8242.8542.3632,700
Jan 03, 202443.8144.1342.7142.7342.2454,700
Jan 02, 202443.8844.3843.5943.9843.4852,200
Dec 29, 202344.5844.6043.8143.8643.3634,600
Dec 28, 202344.8244.9844.5344.7544.2429,700
Dec 27, 202345.0045.0044.5844.7944.2833,500
Dec 26, 202344.3544.9944.3544.9444.4329,900
Dec 22, 202344.6045.0044.3044.4943.9836,600
Dec 21, 202344.1144.9443.7344.3043.8052,900
Dec 20, 202344.1645.7443.4544.0443.5495,200
Dec 19, 202343.6344.5943.5844.4143.91106,100
Dec 18, 202343.2743.5542.8043.5543.0543,500
Dec 15, 202343.5843.8942.7643.1942.70109,700
Dec 14, 202344.2244.9242.9343.3142.82108,400
Dec 14, 20230.46 Dividend
Dec 13, 202341.9943.9941.4843.8942.9479,800
Dec 12, 202342.2842.3741.7441.7440.8333,900
Dec 11, 202342.3842.5242.2042.4141.4925,900
Dec 08, 202341.7242.3341.7242.1141.1916,500
Dec 07, 202341.4442.0441.3241.9541.0428,400
Dec 06, 202342.0442.5541.0041.1340.2477,700
Dec 05, 202342.3742.8541.6641.7140.8024,500
Dec 04, 202341.0742.0841.0742.0841.1744,500
Dec 01, 202339.5641.5039.4941.3640.4696,500
Nov 30, 202340.4040.4539.6539.7938.9336,200
Nov 29, 202339.9040.5439.8440.0839.2130,600
Nov 28, 202339.5839.7839.4839.6738.8124,900
Nov 27, 202339.8639.9139.5139.7538.8920,500
Nov 24, 202339.7240.0539.5040.0439.177,500
Nov 22, 202340.0240.0239.5739.7938.9324,500
Nov 21, 202340.7940.7939.6639.6638.8021,400
Nov 20, 202340.9440.9440.3540.7839.8937,600
Nov 17, 202340.9641.2140.4341.0040.1136,000
Nov 16, 202341.1341.1940.3140.6239.7436,100
Nov 15, 202341.4141.5740.7440.9240.0341,400
Nov 14, 202340.1041.4140.1041.3940.4965,300
Nov 13, 202338.7739.2238.4339.2238.3724,900
Nov 10, 202338.9539.1738.6738.9538.1030,800
Nov 09, 202339.2739.4038.7138.8638.0226,400
Nov 08, 202339.7439.8038.9039.1738.3228,500
Nov 07, 202339.7640.0139.5539.8438.9728,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...