Community Trust Bancorp, Inc. Historical Stock Prices

CTBI 
$32.88
*  
0.03
0.09%
Get CTBI Alerts
*Delayed - data as of Apr. 27, 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 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.92  33.24  32.75  32.88 33,228
04/27/2015 32.92 33.24 32.75 32.88 33,533
04/24/2015 32.76 32.96 32.75 32.91 17,262
04/23/2015 33.08 33.23 32.85 32.89 18,362
04/22/2015 32.9 33.25 32.64 33.03 21,194
04/21/2015 32.8 33.02 32.73 32.97 18,231
04/20/2015 32.6 33.11 32.575 32.81 28,914
04/17/2015 32.81 33.11 32.37 32.5 52,328
04/16/2015 33.02 33.285 32.69 33.07 22,786
04/15/2015 33.34 33.34 32.95 33.2 64,358
04/14/2015 33.09 33.24 32.49 33.12 31,821
04/13/2015 32.96 33.24 32.94 33.17 21,246
04/10/2015 32.96 33.06 32.48 32.99 19,938
04/09/2015 32.77 32.84 32.09 32.81 37,190
04/08/2015 33.03 33.42 32.64 32.75 47,240
04/07/2015 32.97 33.6649 32.89 33.15 19,804
04/06/2015 33.17 33.52 33.02 33.13 27,069
04/02/2015 33.37 33.77 33.22 33.49 26,899
04/01/2015 32.96 33.53 32.85 33.22 39,939
03/31/2015 33.25 33.38 32.9 33.16 31,442
03/30/2015 33.17 33.88 33.17 33.47 25,018
03/27/2015 32.76 33.2799 32.51 33.15 41,536
03/26/2015 32.52 32.96 32.5 32.82 16,765
03/25/2015 33.22 33.29 32.65 32.66 40,583
03/24/2015 33.62 33.7 33.2 33.22 38,687
03/23/2015 33.2 33.85 33.1 33.7 69,360
03/20/2015 33.07 33.62 32.75 33.11 328,561
03/19/2015 32.66 32.9 32.26 32.88 20,230
03/18/2015 33.05 33.25 32.52 32.84 47,507
03/17/2015 33.03 33.395 32.66 33.19 36,256
03/16/2015 33.53 33.88 33.14 33.23 35,013
03/13/2015 33.73 33.73 32.93 33.39 46,673
03/12/2015 32.8 33.72 32.77 33.65 39,655
03/11/2015 32.28 32.6 32.19 32.52 45,415
03/10/2015 32.34 32.5 32.2 32.35 41,511
03/09/2015 32.22 32.7 32.17 32.69 41,983
03/06/2015 32 32.42 31.87 32.21 41,682
03/05/2015 32 32.25 31.87 32.03 28,198
03/04/2015 32.16 32.35 32 32.05 20,813
03/03/2015 32.41 32.6 32.1104 32.39 24,401
03/02/2015 32.66 32.84 32.21 32.56 28,386
02/27/2015 32.57 33.04 32.27 32.64 38,818
02/26/2015 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?