Community Trust Bancorp Inc (CTBI) Historical Stock Data
57.68 ↓0.84 (-1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTBI is up 0.21% a day on average. There have been 15 days where Community Trust Bancorp Inc closed green and 15 days where CTBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 60.34 | 56.87 | ↓$3.47 (-5.75%) | 56.47 | 60.34 | 109.97K |
| 2024-11-06 | 56.07 | 60.90 | ↑$4.83 (8.61%) | 55.50 | 61.20 | 153.78K |
| 2024-11-05 | 51.90 | 52.79 | ↑$0.89 (1.71%) | 51.90 | 52.87 | 31.03K |
| 2024-11-04 | 51.75 | 51.70 | ↓$0.05 (-0.10%) | 50.75 | 52.16 | 44.30K |
| 2024-11-01 | 52.10 | 51.85 | ↓$0.25 (-0.48%) | 51.44 | 52.10 | 51.50K |
| 2024-10-31 | 52.86 | 51.80 | ↓$1.06 (-2.01%) | 51.77 | 52.86 | 53.20K |
| 2024-10-30 | 52.00 | 52.73 | ↑$0.73 (1.40%) | 51.78 | 53.32 | 49.30K |
| 2024-10-29 | 52.02 | 52.23 | ↑$0.21 (0.40%) | 51.80 | 52.52 | 48.06K |
| 2024-10-28 | 51.54 | 52.42 | ↑$0.88 (1.71%) | 50.30 | 52.81 | 56.28K |
| 2024-10-25 | 52.55 | 51.25 | ↓$1.30 (-2.47%) | 50.80 | 52.55 | 34.75K |
| 2024-10-24 | 52.09 | 52.07 | ↓$0.02 (-0.04%) | 51.50 | 53.00 | 44.28K |
| 2024-10-23 | 51.42 | 52.26 | ↑$0.84 (1.63%) | 51.26 | 52.26 | 37.40K |
| 2024-10-22 | 51.33 | 51.85 | ↑$0.52 (1.01%) | 51.09 | 51.87 | 36.54K |
| 2024-10-21 | 52.78 | 51.21 | ↓$1.57 (-2.97%) | 51.02 | 53.50 | 88.66K |
| 2024-10-18 | 52.91 | 52.48 | ↓$0.43 (-0.81%) | 52.07 | 53.04 | 44.25K |
| 2024-10-17 | 52.15 | 51.48 | ↓$0.67 (-1.28%) | 50.85 | 52.15 | 44.83K |
| 2024-10-16 | 51.53 | 52.38 | ↑$0.85 (1.65%) | 51.00 | 52.76 | 64.49K |
| 2024-10-15 | 50.07 | 50.76 | ↑$0.69 (1.38%) | 50.07 | 51.93 | 42.58K |
| 2024-10-14 | 49.68 | 50.03 | ↑$0.35 (0.70%) | 49.58 | 50.42 | 33.46K |
| 2024-10-11 | 48.44 | 49.76 | ↑$1.32 (2.73%) | 48.44 | 49.93 | 40.84K |
| 2024-10-10 | 47.84 | 48.23 | ↑$0.39 (0.82%) | 47.51 | 48.24 | 36.22K |
Create an account or log in to view more rows.
$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
$CTBI let’s go down baby 😉