Community Trust Bancorp, Inc. (CTBI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.89

-0.45

(-1.04%)

As of 09:30AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	42.89	42.89	42.89	42.89	42.89	535
24 Apr 2024	42.63	43.46	42.43	43.34	43.34	40,400
23 Apr 2024	42.23	43.42	41.65	42.94	42.94	54,900
22 Apr 2024	41.94	42.43	41.74	42.11	42.11	43,200
19 Apr 2024	40.41	41.82	40.41	41.82	41.82	47,400
18 Apr 2024	39.72	40.97	39.72	40.65	40.65	45,200
17 Apr 2024	40.23	40.23	39.48	39.60	39.60	38,100
16 Apr 2024	39.72	39.87	39.28	39.49	39.49	30,000
15 Apr 2024	40.03	40.51	39.55	39.91	39.91	44,500
12 Apr 2024	39.77	40.13	39.63	40.06	40.06	35,000
11 Apr 2024	40.23	40.23	39.53	40.03	40.03	34,400
10 Apr 2024	41.57	41.57	39.79	40.16	40.16	83,400
09 Apr 2024	41.80	42.27	41.80	42.15	42.15	42,800
08 Apr 2024	41.12	41.77	41.08	41.54	41.54	41,200
05 Apr 2024	40.59	41.14	40.42	41.03	41.03	48,200
04 Apr 2024	41.13	41.57	40.74	40.80	40.80	40,500
03 Apr 2024	40.84	41.22	40.70	41.00	41.00	34,300
02 Apr 2024	41.30	41.99	40.94	41.02	41.02	40,300
01 Apr 2024	42.29	42.29	41.53	41.68	41.68	66,600
28 Mar 2024	42.44	42.81	41.66	42.65	42.65	90,800
27 Mar 2024	40.53	42.37	40.38	42.36	42.36	73,500
26 Mar 2024	40.68	40.81	39.95	39.95	39.95	61,900
25 Mar 2024	40.50	40.86	40.41	40.68	40.68	29,400
22 Mar 2024	41.00	41.09	40.25	40.37	40.37	36,200
21 Mar 2024	40.55	41.00	40.46	40.96	40.96	46,200
20 Mar 2024	38.69	40.75	38.53	40.54	40.54	76,100
19 Mar 2024	38.76	39.12	38.76	38.85	38.85	52,500
18 Mar 2024	39.24	39.29	38.54	38.63	38.63	48,300
15 Mar 2024	38.88	39.77	38.88	39.16	39.16	150,600
14 Mar 2024	39.99	39.99	38.69	38.95	38.95	40,900
14 Mar 2024	0.46 Dividend
13 Mar 2024	40.57	40.95	40.24	40.46	40.00	42,800
12 Mar 2024	41.03	41.03	40.45	40.66	40.20	31,300
11 Mar 2024	41.02	41.25	40.86	41.13	40.66	30,000
08 Mar 2024	41.09	41.45	40.66	40.89	40.43	26,300
07 Mar 2024	40.95	40.97	40.49	40.72	40.26	28,400
06 Mar 2024	40.36	40.90	39.64	40.62	40.16	56,800
05 Mar 2024	39.30	40.41	39.30	40.36	39.90	108,600
04 Mar 2024	39.57	40.20	39.45	39.57	39.12	29,000
01 Mar 2024	39.58	39.74	38.74	39.28	38.83	65,000
29 Feb 2024	39.97	40.48	39.37	39.76	39.31	59,500
28 Feb 2024	39.45	39.67	39.13	39.23	38.78	41,900
27 Feb 2024	39.69	40.24	39.50	39.84	39.39	29,500
26 Feb 2024	39.68	39.89	39.14	39.28	38.83	45,000
23 Feb 2024	39.94	40.33	39.07	39.93	39.48	33,900
22 Feb 2024	40.52	41.01	39.68	39.97	39.52	45,800
21 Feb 2024	41.00	41.25	40.32	40.69	40.23	44,600
20 Feb 2024	41.00	41.64	40.88	41.00	40.53	52,900
16 Feb 2024	41.11	41.50	40.84	41.29	40.82	49,600
15 Feb 2024	39.94	41.28	39.62	41.19	40.72	48,800
14 Feb 2024	39.29	39.88	38.93	39.60	39.15	44,900
13 Feb 2024	40.08	40.08	38.44	38.93	38.49	79,600
12 Feb 2024	40.25	41.16	40.25	40.75	40.29	55,600
09 Feb 2024	39.53	40.36	39.12	40.13	39.67	48,700
08 Feb 2024	39.27	39.83	39.17	39.54	39.09	39,200
07 Feb 2024	39.86	39.86	38.93	39.35	38.90	52,400
06 Feb 2024	40.20	40.49	39.68	39.92	39.47	51,100
05 Feb 2024	41.00	41.10	40.42	40.43	39.97	50,500
02 Feb 2024	41.00	41.62	40.95	41.07	40.60	41,400
01 Feb 2024	41.51	41.75	40.09	41.31	40.84	73,500
31 Jan 2024	41.95	42.17	41.29	41.50	41.03	88,100
30 Jan 2024	42.10	42.31	41.92	42.05	41.57	21,800
29 Jan 2024	41.77	42.19	41.44	42.00	41.52	64,700
26 Jan 2024	42.50	42.80	41.86	41.86	41.38	33,000
25 Jan 2024	42.13	42.13	41.06	42.07	41.59	54,200
24 Jan 2024	41.65	42.08	41.43	41.68	41.21	30,600
23 Jan 2024	42.15	42.23	41.22	41.29	40.82	40,600
22 Jan 2024	40.64	42.00	40.64	42.00	41.52	44,400
19 Jan 2024	39.80	40.80	39.38	40.64	40.18	46,700
18 Jan 2024	39.54	39.70	39.20	39.54	39.09	26,900
17 Jan 2024	39.36	40.01	38.99	39.67	39.22	35,400
16 Jan 2024	40.50	40.66	39.95	40.28	39.82	40,400
12 Jan 2024	41.65	41.65	40.55	40.82	40.36	27,500
11 Jan 2024	41.36	41.61	40.31	41.17	40.70	37,100
10 Jan 2024	41.32	42.10	41.15	41.66	41.19	31,400
09 Jan 2024	41.75	41.89	41.35	41.54	41.07	30,600
08 Jan 2024	42.54	42.54	41.62	42.19	41.71	24,000
05 Jan 2024	42.70	43.32	42.45	42.55	42.07	44,100
04 Jan 2024	42.91	43.39	42.82	42.85	42.36	32,700
03 Jan 2024	43.81	44.13	42.71	42.73	42.24	54,700
02 Jan 2024	43.88	44.38	43.59	43.98	43.48	52,200
29 Dec 2023	44.58	44.60	43.81	43.86	43.36	34,600
28 Dec 2023	44.82	44.98	44.53	44.75	44.24	29,700
27 Dec 2023	45.00	45.00	44.58	44.79	44.28	33,500
26 Dec 2023	44.35	44.99	44.35	44.94	44.43	29,900
22 Dec 2023	44.60	45.00	44.30	44.49	43.98	36,600
21 Dec 2023	44.11	44.94	43.73	44.30	43.80	52,900
20 Dec 2023	44.16	45.74	43.45	44.04	43.54	95,200
19 Dec 2023	43.63	44.59	43.58	44.41	43.91	106,100
18 Dec 2023	43.27	43.55	42.80	43.55	43.05	43,500
15 Dec 2023	43.58	43.89	42.76	43.19	42.70	109,700
14 Dec 2023	44.22	44.92	42.93	43.31	42.82	108,400
14 Dec 2023	0.46 Dividend
13 Dec 2023	41.99	43.99	41.48	43.89	42.94	79,800
12 Dec 2023	42.28	42.37	41.74	41.74	40.83	33,900
11 Dec 2023	42.38	42.52	42.20	42.41	41.49	25,900
08 Dec 2023	41.72	42.33	41.72	42.11	41.19	16,500
07 Dec 2023	41.44	42.04	41.32	41.95	41.04	28,400
06 Dec 2023	42.04	42.55	41.00	41.13	40.24	77,700
05 Dec 2023	42.37	42.85	41.66	41.71	40.80	24,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6490-0.0010(-0.15%)

OIL82.73-0.08(-0.10%)

GOLD2,328.50-9.90(-0.42%)

Bitcoin AUD97,355.12-4,434.40(-4.36%)

Community Trust Bancorp, Inc. (CTBI)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6490
-0.0010(-0.15%)

OIL
82.73
-0.08(-0.10%)

GOLD
2,328.50
-9.90(-0.42%)

Bitcoin AUD
97,355.12
-4,434.40(-4.36%)