Community Trust Bancorp Inc (CTBI) Historical Stock Data
40.65 ↑1.05 (2.65%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTBI is down 0.00% a day on average. There have been 14 days where Community Trust Bancorp Inc closed green and 16 days where CTBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 38.76 | 38.85 | ↑$0.09 (0.23%) | 38.76 | 39.12 | 52.50K |
| 2024-03-18 | 39.24 | 38.63 | ↓$0.61 (-1.55%) | 38.54 | 39.29 | 48.32K |
| 2024-03-15 | 38.88 | 39.16 | ↑$0.28 (0.72%) | 38.88 | 39.77 | 150.59K |
| 2024-03-14 | 39.99 | 38.95 | ↓$1.04 (-2.60%) | 38.69 | 39.99 | 40.87K |
| 2024-03-13 | 40.57 | 40.46 | ↓$0.11 (-0.27%) | 40.24 | 40.95 | 42.76K |
| 2024-03-12 | 41.03 | 40.66 | ↓$0.37 (-0.90%) | 40.45 | 41.03 | 31.28K |
| 2024-03-11 | 41.02 | 41.13 | ↑$0.11 (0.27%) | 40.86 | 41.25 | 30.02K |
| 2024-03-08 | 41.09 | 40.89 | ↓$0.20 (-0.49%) | 40.66 | 41.45 | 26.32K |
| 2024-03-07 | 40.95 | 40.72 | ↓$0.23 (-0.56%) | 40.49 | 40.97 | 28.40K |
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