Community Trust Bancorp Inc (CTBI) Historical Stock Data
54.39 ↑0.46 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTBI is down -0.42% a day on average. There have been 9 days where Community Trust Bancorp Inc closed green and 21 days where CTBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.35 | 54.39 | ↑$1.04 (1.95%) | 53.35 | 54.91 | 120.84K |
| 2024-12-19 | 55.02 | 53.93 | ↓$1.09 (-1.98%) | 53.57 | 56.77 | 47.16K |
| 2024-12-18 | 57.99 | 54.18 | ↓$3.81 (-6.57%) | 53.92 | 58.03 | 84.55K |
| 2024-12-17 | 58.18 | 57.57 | ↓$0.61 (-1.05%) | 57.06 | 58.51 | 61.05K |
| 2024-12-16 | 57.60 | 58.36 | ↑$0.76 (1.32%) | 57.21 | 58.36 | 48.66K |
| 2024-12-13 | 58.05 | 57.79 | ↓$0.26 (-0.45%) | 57.02 | 58.52 | 50.60K |
| 2024-12-12 | 58.98 | 58.39 | ↓$0.59 (-1.00%) | 57.95 | 59.36 | 46.34K |
| 2024-12-11 | 59.27 | 59.09 | ↓$0.18 (-0.30%) | 58.08 | 59.59 | 117.17K |
| 2024-12-10 | 58.20 | 58.69 | ↑$0.49 (0.84%) | 57.56 | 59.22 | 44.43K |
| 2024-12-09 | 58.61 | 57.91 | ↓$0.70 (-1.19%) | 57.91 | 58.86 | 42.58K |
| 2024-12-06 | 59.29 | 58.40 | ↓$0.89 (-1.50%) | 57.99 | 59.29 | 31.98K |
| 2024-12-05 | 59.31 | 58.86 | ↓$0.45 (-0.76%) | 58.62 | 59.62 | 43.02K |
| 2024-12-04 | 58.41 | 59.24 | ↑$0.83 (1.42%) | 57.93 | 59.36 | 46.75K |
| 2024-12-03 | 59.43 | 58.41 | ↓$1.02 (-1.72%) | 58.25 | 59.83 | 77.62K |
| 2024-12-02 | 59.25 | 59.21 | ↓$0.04 (-0.07%) | 57.88 | 59.58 | 68.62K |
| 2024-11-29 | 59.22 | 58.98 | ↓$0.24 (-0.41%) | 58.36 | 59.64 | 38.47K |
| 2024-11-27 | 59.69 | 58.93 | ↓$0.76 (-1.27%) | 58.93 | 59.92 | 48.83K |
| 2024-11-26 | 59.72 | 59.21 | ↓$0.51 (-0.85%) | 58.87 | 60.12 | 32.79K |
| 2024-11-25 | 60.43 | 60.07 | ↓$0.36 (-0.60%) | 59.75 | 61.67 | 54.64K |
| 2024-11-22 | 58.87 | 59.68 | ↑$0.81 (1.38%) | 52.98 | 59.88 | 43.93K |
| 2024-11-21 | 57.63 | 58.65 | ↑$1.02 (1.77%) | 57.63 | 59.19 | 38.04K |
| 2024-11-20 | 58.22 | 57.68 | ↓$0.54 (-0.93%) | 56.68 | 58.70 | 44.71K |
| 2024-11-19 | 57.71 | 58.52 | ↑$0.81 (1.40%) | 57.33 | 58.64 | 46.08K |
| 2024-11-18 | 58.75 | 58.53 | ↓$0.22 (-0.37%) | 58.49 | 59.63 | 50.92K |
| 2024-11-15 | 59.79 | 59.04 | ↓$0.75 (-1.25%) | 58.46 | 60.12 | 50.65K |
| 2024-11-14 | 59.84 | 59.37 | ↓$0.47 (-0.79%) | 58.65 | 60.24 | 60.02K |
| 2024-11-13 | 60.73 | 59.45 | ↓$1.28 (-2.11%) | 59.45 | 61.60 | 77.45K |
| 2024-11-12 | 60.36 | 60.08 | ↓$0.28 (-0.46%) | 59.88 | 61.27 | 72.30K |
| 2024-11-11 | 59.08 | 60.47 | ↑$1.39 (2.35%) | 59.08 | 61.13 | 65.40K |
| 2024-11-08 | 57.40 | 57.75 | ↑$0.35 (0.61%) | 56.55 | 57.93 | 65.87K |
Create an account or log in to view more rows.
$CTBI Move up
let's buy
$CTBI I’ll be buying more if this dips!
$CTBI I’m expecting a breakout here in the next week
$CTBI this is my only green stonk!
I really like this stonk.
$CTBI very nice
$CTBI you wanna be a successful trader close your trades green
$CTBI great sale!!!! Buy buy buy
$CTBI pump up the volume
$CTBI This is just getting warmed up.
$CTBI Wish I shorted