CTBI - Community Trust Bancorp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 19, 2019 40.88 41.12 40.88 41.04 41.04 11,169
Jul 18, 2019 40.96 41.73 40.60 41.05 41.05 23,900
Jul 17, 2019 42.56 42.56 40.46 40.52 40.52 36,000
Jul 16, 2019 40.65 41.60 40.54 41.33 41.33 18,400
Jul 15, 2019 41.91 41.91 40.45 40.79 40.79 29,500
Jul 12, 2019 41.27 42.13 41.24 41.81 41.81 22,300
Jul 11, 2019 41.09 41.47 41.01 41.28 41.28 13,000
Jul 10, 2019 41.62 41.95 41.28 41.33 41.33 19,600
Jul 09, 2019 41.20 41.71 41.20 41.65 41.65 15,800
Jul 08, 2019 41.98 42.22 41.10 41.50 41.50 15,200
Jul 05, 2019 41.92 42.40 41.74 42.32 42.32 18,400
Jul 03, 2019 41.64 42.22 41.51 41.89 41.89 6,700
Jul 02, 2019 42.21 42.32 41.18 41.60 41.60 20,900
Jul 01, 2019 42.40 42.41 41.85 42.14 42.14 20,200
Jun 28, 2019 41.75 42.41 41.75 42.29 42.29 73,300
Jun 27, 2019 40.73 41.66 40.73 41.63 41.63 29,500
Jun 26, 2019 41.26 41.91 40.83 40.87 40.87 22,300
Jun 25, 2019 40.93 41.39 40.57 41.15 41.15 29,700
Jun 24, 2019 40.78 41.33 40.78 41.13 41.13 41,200
Jun 21, 2019 40.32 41.05 40.32 40.77 40.77 77,100
Jun 20, 2019 40.61 40.83 40.34 40.55 40.55 19,000
Jun 19, 2019 40.52 40.88 40.20 40.38 40.38 13,200
Jun 18, 2019 40.19 40.92 40.19 40.46 40.46 44,600
Jun 17, 2019 40.38 40.55 40.05 40.22 40.22 12,800
Jun 14, 2019 40.29 40.78 40.29 40.55 40.55 16,700
Jun 13, 2019 40.14 41.00 40.14 40.50 40.50 26,900
Jun 13, 2019 0.36 Dividend
Jun 12, 2019 40.29 40.71 40.17 40.37 40.01 9,600
Jun 11, 2019 40.70 40.85 40.15 40.51 40.15 18,400
Jun 10, 2019 40.43 40.87 40.29 40.54 40.18 10,800
Jun 07, 2019 40.31 40.84 40.19 40.24 39.88 12,000
Jun 06, 2019 40.39 40.98 39.86 40.37 40.01 17,100
Jun 05, 2019 40.62 41.47 40.41 40.61 40.25 23,800
Jun 04, 2019 40.20 40.82 40.20 40.82 40.46 22,500
Jun 03, 2019 39.54 40.13 39.45 39.85 39.49 54,000
May 31, 2019 39.77 40.10 39.50 39.59 39.24 17,900
May 30, 2019 40.93 41.20 39.62 40.33 39.97 17,700
May 29, 2019 40.86 41.42 40.35 40.93 40.57 24,800
May 28, 2019 41.17 41.30 40.78 40.96 40.59 25,100
May 24, 2019 40.82 41.41 40.82 41.29 40.92 14,800
May 23, 2019 41.34 41.39 40.32 40.67 40.31 25,200
May 22, 2019 41.77 41.97 41.49 41.74 41.37 20,900
May 21, 2019 41.83 42.02 41.63 41.96 41.59 37,100
May 20, 2019 41.18 41.68 41.18 41.60 41.23 11,900
May 17, 2019 41.34 41.70 41.34 41.50 41.13 20,300
May 16, 2019 41.47 41.92 41.38 41.62 41.25 9,700
May 15, 2019 41.17 41.33 40.92 41.27 40.90 13,200
May 14, 2019 40.84 41.66 40.60 41.48 41.11 16,400
May 13, 2019 41.59 41.89 40.75 40.83 40.47 24,600
May 10, 2019 41.77 42.19 41.44 42.15 41.77 14,200
May 09, 2019 41.59 42.14 41.25 41.99 41.62 21,100
May 08, 2019 42.06 42.45 41.81 41.86 41.49 16,400
May 07, 2019 42.64 42.78 41.75 42.11 41.73 24,000
May 06, 2019 42.79 43.18 41.55 43.03 42.65 21,500
May 03, 2019 42.29 43.60 42.29 43.33 42.94 26,400
May 02, 2019 41.87 42.54 41.81 42.08 41.70 22,700
May 01, 2019 42.31 42.38 41.47 41.80 41.43 23,900
Apr 30, 2019 42.57 42.57 41.97 42.25 41.87 29,000
Apr 29, 2019 42.37 42.90 42.22 42.73 42.35 12,300
Apr 26, 2019 41.43 42.37 40.74 42.36 41.98 16,100
Apr 25, 2019 42.08 42.08 41.42 41.48 41.11 17,600
Apr 24, 2019 42.20 42.63 42.00 42.11 41.73 17,900
Apr 23, 2019 41.06 42.63 41.06 42.20 41.82 18,600
Apr 22, 2019 42.22 42.22 40.75 40.95 40.58 37,800
Apr 18, 2019 42.95 43.08 41.61 42.23 41.85 29,200
Apr 17, 2019 42.77 43.43 42.77 43.43 43.04 28,200
Apr 16, 2019 42.46 43.13 42.06 42.68 42.30 21,300
Apr 15, 2019 42.94 42.94 42.03 42.28 41.90 12,700
Apr 12, 2019 42.85 43.05 42.45 42.94 42.56 22,100
Apr 11, 2019 42.55 42.81 42.40 42.54 42.16 14,400
Apr 10, 2019 41.65 42.70 41.52 42.50 42.12 20,000
Apr 09, 2019 42.32 42.32 41.53 41.55 41.18 17,400
Apr 08, 2019 42.60 42.60 42.17 42.44 42.06 17,100
Apr 05, 2019 41.92 42.76 41.92 42.61 42.23 29,700
Apr 04, 2019 41.40 42.00 41.25 41.91 41.54 11,800
Apr 03, 2019 41.66 41.72 41.08 41.39 41.02 45,400
Apr 02, 2019 41.37 41.53 40.87 41.31 40.94 21,100
Apr 01, 2019 41.36 42.00 41.06 41.57 41.20 39,700
Mar 29, 2019 41.20 41.31 40.37 41.06 40.69 87,800
Mar 28, 2019 40.69 41.30 40.33 41.09 40.72 30,600
Mar 27, 2019 40.41 40.96 40.07 40.51 40.15 33,000
Mar 26, 2019 39.57 40.63 39.57 40.50 40.14 56,400
Mar 25, 2019 38.35 39.54 38.03 39.35 39.00 36,300
Mar 22, 2019 40.02 40.10 38.16 38.26 37.92 62,500
Mar 21, 2019 40.35 41.22 40.18 40.23 39.87 30,100
Mar 20, 2019 40.94 41.34 40.39 40.47 40.11 26,500
Mar 19, 2019 42.25 42.25 40.75 40.94 40.57 37,100
Mar 18, 2019 41.33 42.30 41.33 42.14 41.76 42,800
Mar 15, 2019 41.22 41.91 40.72 41.14 40.77 269,500
Mar 14, 2019 41.39 42.01 41.06 41.27 40.90 31,000
Mar 14, 2019 0.36 Dividend
Mar 13, 2019 41.37 41.83 41.20 41.63 40.90 32,300
Mar 12, 2019 41.53 41.70 41.00 41.14 40.42 30,200
Mar 11, 2019 40.94 41.73 40.45 41.41 40.69 34,200
Mar 08, 2019 40.47 41.14 40.39 40.95 40.23 46,000
Mar 07, 2019 41.47 42.10 40.55 40.79 40.08 20,700
Mar 06, 2019 42.38 42.48 41.31 41.59 40.86 59,100
Mar 05, 2019 42.68 42.68 41.88 42.37 41.63 20,300
Mar 04, 2019 42.67 43.08 42.45 42.67 41.92 66,300
Mar 01, 2019 42.73 42.95 42.50 42.79 42.04 22,900
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...