Community Trust Bancorp, Inc. Historical Stock Prices

CTBI 
$34.58
*  
0.26
0.75%
Get CTBI Alerts
*Delayed - data as of Jul. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.83  35.32  34.50  34.58 36,863
07/24/2014 34.83 35.32 34.5 34.58 36,863
07/23/2014 35.07 35.07 34.75 34.84 20,713
07/22/2014 34.86 35.1 34.73 34.9 41,706
07/21/2014 34.8 35.99 34.42 34.74 69,855
07/18/2014 34.38 35.01 34.38 34.94 58,621
07/17/2014 34.09 34.999 34.09 34.48 55,991
07/16/2014 33.91 34.24 33.595 34.04 55,913
07/15/2014 33.7 33.96 33.47 33.76 59,769
07/14/2014 34.17 34.17 33.75 33.79 26,930
07/11/2014 33.68 34.01 33.5501 33.77 28,892
07/10/2014 33.57 34.09 33.47 33.74 43,647
07/09/2014 34.44 34.44 33.95 34.15 61,404
07/08/2014 34.55 35.02 34.14 34.14 39,803
07/07/2014 35.27 35.53 34.64 34.69 38,231
07/03/2014 35.1 35.5 35.1 35.46 23,416
07/02/2014 35.13 35.47 34.59 34.85 59,295
07/01/2014 34.53 35.88 34.53 35.3 56,639
06/30/2014 34.34 34.79 34.04 34.22 29,690
06/27/2014 34.13 34.72 34.13 34.44 100,120
06/26/2014 34.43 34.5 33.943 34.43 26,345
06/25/2014 34.28 34.58 33.75 34.34 56,200
06/24/2014 34.51 34.9 34.29 34.33 28,085
06/23/2014 34.83 34.83 34.3335 34.45 35,958
06/20/2014 35.12 35.12 34.5 34.63 110,674
06/19/2014 35.27 35.27 34.9 34.91 22,452
06/18/2014 35.22 35.38 34.74 35.3 34,081
06/17/2014 34.72 35.39 34.55 35.09 37,043
06/16/2014 34.85 35.18 34.48 34.71 15,160
06/13/2014 35.5 35.5 34.84 34.96 18,366
06/12/2014 35.17 35.44 34.94 35.25 24,707
06/11/2014 35.83 36.332 35.05 35.315 38,362
06/10/2014 36.31 36.904 35.7901 36.13 27,783
06/09/2014 36.16 36.51 35.55 36.41 47,262
06/06/2014 35.76 36.18 35.69 36.08 45,687
06/05/2014 34.23 35.73 34.12 35.52 46,330
06/04/2014 34.25 34.632 33.95 34.1 44,638
06/03/2014 34.34 35.14 34.1 34.35 50,974
06/02/2014 34.53 34.9999 34.06 34.51 56,437
05/30/2014 34.49 34.81 34.13 34.32 38,618
05/29/2014 34.54 34.92 34.2 34.33 37,905
05/28/2014 34.3 34.74 33.524 34.41 41,492
05/27/2014 33.43 34.585 33.43 34.41 46,814
05/23/2014 33.23 33.48 33.09 33.37 91,162
05/22/2014 33.09 33.38 32.72 33.09 52,874
05/21/2014 33.1 33.51 32.68 32.97 43,950
05/20/2014 33.19 33.19 32.57 32.87 65,652
05/19/2014 33.01 33.7 33.01 33.335 48,484
05/16/2014 32.79 33.22 32.76 33.12 60,122
05/15/2014 32.99 33.02 32.48 32.89 48,437
05/14/2014 33.35 33.4 32.86 33.01 154,845
05/13/2014 33.87 34.19 33.37 33.51 138,699
05/12/2014 33.3818 34.0182 33.3273 33.8455 98,269
05/09/2014 32.7545 33.5818 32.7545 33.3727 80,106
05/08/2014 33.4364 33.6455 32.9 32.9909 73,515
05/07/2014 32.8636 33.6091 32.5 33.3545 73,020
05/06/2014 33.2091 33.3454 32.5909 32.6909 54,566
05/05/2014 33.3091 33.4455 32.9818 33.2273 78,421
05/02/2014 33.5545 34 33.2636 33.5091 67,194
05/01/2014 33.4091 33.6273 32.8182 33.3909 94,026
04/30/2014 33.0636 33.6182 32.3273 33.5182 62,403
04/29/2014 33.8273 33.8818 33 33.0727 70,764
04/28/2014 34 34.4455 33.4182 33.5818 45,646
04/25/2014 34.1364 34.24 33.6818 33.8818 70,325
04/24/2014 34.7182 34.7564 34.1364 34.1818 56,991
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?