Community Trust Bancorp Inc (CTBI) Historical Stock Data
42.71 ↑0.70 (1.67%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTBI is up 0.41% a day on average. There have been 17 days where Community Trust Bancorp Inc closed green and 13 days where CTBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 42.24 | 42.71 | ↑$0.47 (1.11%) | 42.24 | 43.30 | 43.80K |
| 2024-04-30 | 41.75 | 42.01 | ↑$0.26 (0.62%) | 41.33 | 42.29 | 37.55K |
| 2024-04-29 | 42.56 | 42.03 | ↓$0.53 (-1.25%) | 41.94 | 42.93 | 25.73K |
| 2024-04-26 | 42.75 | 42.64 | ↓$0.11 (-0.26%) | 42.49 | 42.97 | 31.84K |
| 2024-04-25 | 42.89 | 42.77 | ↓$0.12 (-0.28%) | 42.36 | 42.89 | 41.85K |
| 2024-04-24 | 42.63 | 43.34 | ↑$0.71 (1.67%) | 42.43 | 43.46 | 40.41K |
| 2024-04-23 | 42.23 | 42.94 | ↑$0.71 (1.68%) | 41.65 | 43.42 | 54.88K |
| 2024-04-22 | 41.94 | 42.11 | ↑$0.17 (0.41%) | 41.74 | 42.43 | 43.19K |
| 2024-04-19 | 40.41 | 41.82 | ↑$1.41 (3.49%) | 40.41 | 41.82 | 47.38K |
| 2024-04-18 | 39.72 | 40.65 | ↑$0.93 (2.34%) | 39.72 | 40.97 | 45.24K |
| 2024-04-17 | 40.23 | 39.60 | ↓$0.63 (-1.57%) | 39.48 | 40.23 | 38.06K |
| 2024-04-16 | 39.72 | 39.49 | ↓$0.23 (-0.58%) | 39.28 | 39.87 | 30K |
| 2024-04-15 | 40.03 | 39.91 | ↓$0.12 (-0.30%) | 39.55 | 40.51 | 44.54K |
| 2024-04-12 | 39.77 | 40.06 | ↑$0.29 (0.73%) | 39.63 | 40.13 | 35.04K |
| 2024-04-11 | 40.23 | 40.03 | ↓$0.20 (-0.48%) | 39.53 | 40.23 | 34.37K |
| 2024-04-10 | 41.57 | 40.16 | ↓$1.41 (-3.39%) | 39.79 | 41.57 | 83.41K |
| 2024-04-09 | 41.80 | 42.15 | ↑$0.35 (0.84%) | 41.80 | 42.27 | 42.85K |
| 2024-04-08 | 41.12 | 41.54 | ↑$0.42 (1.02%) | 41.08 | 41.77 | 41.23K |
| 2024-04-05 | 40.59 | 41.03 | ↑$0.44 (1.08%) | 40.42 | 41.14 | 48.16K |
| 2024-04-04 | 41.13 | 40.80 | ↓$0.33 (-0.80%) | 40.74 | 41.57 | 40.51K |
| 2024-04-03 | 40.84 | 41.00 | ↑$0.16 (0.39%) | 40.70 | 41.22 | 34.28K |
| 2024-04-02 | 41.30 | 41.02 | ↓$0.28 (-0.68%) | 40.94 | 41.99 | 40.26K |
| 2024-04-01 | 42.29 | 41.68 | ↓$0.61 (-1.44%) | 41.53 | 42.29 | 66.57K |
| 2024-03-28 | 42.44 | 42.65 | ↑$0.21 (0.49%) | 41.66 | 42.81 | 90.76K |
| 2024-03-27 | 40.53 | 42.36 | ↑$1.83 (4.52%) | 40.38 | 42.37 | 73.51K |
| 2024-03-26 | 40.68 | 39.95 | ↓$0.73 (-1.79%) | 39.95 | 40.81 | 61.92K |
| 2024-03-25 | 40.50 | 40.68 | ↑$0.18 (0.44%) | 40.41 | 40.86 | 29.40K |
| 2024-03-22 | 41.00 | 40.37 | ↓$0.63 (-1.54%) | 40.25 | 41.09 | 36.19K |
| 2024-03-21 | 40.55 | 40.96 | ↑$0.41 (1.01%) | 40.46 | 41.00 | 46.21K |
| 2024-03-20 | 38.69 | 40.54 | ↑$1.85 (4.78%) | 38.53 | 40.75 | 76.12K |
Create an account or log in to view more rows.
$CTBI This is just getting warmed up.
$CTBI Wish I shorted
$CTBI let’s go down baby 😉
$CTBI we had no volume for days before the last big rip
$CTBI the price is wrong
$CTBI C'mon
do a spike!!
$CTBI all in
$CTBI News?
$CTBI Buying again tomorrow.
$CTBI Starting a small position