Community Trust Bancorp, Inc. Historical Stock Prices

CTBI 
$32.52
*  
0.10
0.31%
Get CTBI Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading CTBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  32.29  32.65  32.29  32.52 19,479
02/25/2015 32.67 32.85 32.4 32.42 35,734
02/24/2015 32.72 33.07 32.68 32.77 18,467
02/23/2015 32.48 32.57 32.12 32.57 19,736
02/20/2015 32.38 32.53 31.91 32.49 33,187
02/19/2015 32.06 32.38 31.9 32.3 21,747
02/18/2015 32.29 32.29 32.01 32.17 26,294
02/17/2015 32 32.29 31.93 32.23 26,935
02/13/2015 31.91 32.09 31.8445 31.95 58,850
02/12/2015 31.88 32.36 31.81 32 59,845
02/11/2015 32.21 32.66 31.7 31.75 122,654
02/10/2015 31.97 32.49 31.73 32.34 44,485
02/09/2015 32.7 32.77 31.89 31.9 67,841
02/06/2015 32.72 33.21 32.72 32.78 129,998
02/05/2015 32.07 32.83 32.02 32.7 70,664
02/04/2015 32.04 32.28 31.61 31.89 74,141
02/03/2015 31.87 32.15 31.8 32 126,876
02/02/2015 31.61 32 31.54 31.92 52,397
01/30/2015 32.73 32.86 31.53 31.58 50,997
01/29/2015 31.87 32.67 31.7441 32.63 48,086
01/28/2015 32.58 32.58 31.66 31.8 45,406
01/27/2015 32.65 32.8 32.17 32.27 63,482
01/26/2015 33.1 33.44 32.73 33.1 61,744
01/23/2015 33.59 33.59 33.025 33.28 52,058
01/22/2015 33.01 33.7 32.67 33.69 127,543
01/21/2015 34.12 34.42 33.12 33.22 35,310
01/20/2015 34.7 35.3 33.9 34.12 27,361
01/16/2015 33.8 34.78 33.78 34.66 24,485
01/15/2015 34.23 34.47 33.82 33.94 22,455
01/14/2015 34.3 34.55 34 34.29 21,638
01/13/2015 34.77 35.52 34.215 34.51 20,355
01/12/2015 34.78 34.825 34.22 34.52 27,703
01/09/2015 35.35 35.5 34.55 34.69 24,456
01/08/2015 35.01 35.65 34.71 35.44 29,444
01/07/2015 34.59 34.78 34.15 34.74 25,777
01/06/2015 35.35 35.35 34.1 34.28 32,196
01/05/2015 35.54 35.59 35.01 35.14 30,030
01/02/2015 36.47 36.47 35.25 35.62 59,299
12/31/2014 37.13 37.32 36.55 36.61 41,771
12/30/2014 36.79 37.18 36.79 36.96 34,954
12/29/2014 36.99 37.35 36.75 36.97 59,560
12/26/2014 37.25 37.25 36.73 36.97 39,456
12/24/2014 37.26 37.39 36.41 37.13 14,871
12/23/2014 36.87 37.51 36.42 37.16 43,406
12/22/2014 36.01 36.84 36.01 36.84 30,924
12/19/2014 36.68 36.8 35.6 35.98 136,062
12/18/2014 37.37 37.37 36.07 36.78 54,919
12/17/2014 36.16 37.15 35.7436 36.99 48,694
12/16/2014 35.82 36.51 35.76 36.04 51,987
12/15/2014 36.06 36.43 35.46 35.83 29,523
12/12/2014 35.61 36.18 35.49 35.86 41,326
12/11/2014 35.89 36.44 35.05 36.03 24,586
12/10/2014 36.71 36.94 35.96 36 33,856
12/09/2014 35.91 36.88 35.62 36.86 47,065
12/08/2014 36.35 36.68 35.96 36.21 35,218
12/05/2014 36.27 36.76 36.27 36.4 43,743
12/04/2014 36.69 36.69 36.21 36.27 20,013
12/03/2014 36.53 36.76 35.858 36.65 61,580
12/02/2014 36.25 36.6 36.2 36.4 53,973
12/01/2014 36.22 36.31 35.99 36.2 118,586
11/28/2014 36.4 36.46 35.9 36.18 35,951
11/26/2014 36.1 36.33 35.995 36.22 20,114
11/25/2014 36.15 36.24 35.68 36.2 22,868
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?