Historical Stock Prices

CTBI 
$32.91
*  
0.02
0.06%
Get CTBI Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-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.
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
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
11/24/2014 35.39 36.15 34.57 36.14 23,454
11/21/2014 36.27 36.32 35.21 35.3 29,588
11/20/2014 35.5 35.94 35.35 35.86 26,864
11/19/2014 35.77 35.77 34.871 35.51 43,226
11/18/2014 36.31 36.7 35.91 35.98 25,896
11/17/2014 36.57 37.07 36.1 36.1 29,468
11/14/2014 36.82 36.82 36.495 36.74 64,268
11/13/2014 37.32 37.32 36.74 36.77 37,537
11/12/2014 36.99 37.54 36.91 37.19 79,276
11/11/2014 37.09 37.18 36.69 37.1 40,851
11/10/2014 36.75 37.07 36.58 37.05 54,306
11/07/2014 36.88 36.88 36.26 36.76 38,629
11/06/2014 36.73 36.97 36.495 36.92 32,111
11/05/2014 36.42 36.74 36.076 36.64 27,474
11/04/2014 35.68 36.31 35.63 36.21 29,675
11/03/2014 36.04 36.28 35.81 35.86 44,356
10/31/2014 35.78 36.1 35.49 35.95 70,688
10/30/2014 34.67 35.225 34.39 35.14 78,990
10/29/2014 35.07 35.07 34.5 34.7 52,155
10/28/2014 33.97 35.01 33.97 34.93 39,607
10/27/2014 33.62 33.86 33.51 33.78 27,331
10/24/2014 33.89 33.9 33.74 33.8 16,614
10/23/2014 33.95 33.95 33.68 33.8 37,696
10/22/2014 33.89 33.89 33.5 33.52 42,648
10/21/2014 33.86 34.1 33.75 33.9 46,867
10/20/2014 33.8 34.37 33.54 33.83 34,366
10/17/2014 34.97 34.97 33.79 33.87 34,034
10/16/2014 34.34 35.12 34.33 34.46 57,019
10/15/2014 35.15 35.15 34.12 34.89 79,962
10/14/2014 35.5 36 35.42 35.71 64,253
10/13/2014 34.08 35.5 34.08 35.37 32,385
10/10/2014 33.88 34.83 33.88 34.08 47,631
10/09/2014 34.93 34.93 34.01 34.08 30,636
10/08/2014 33.77 35.01 33.77 34.84 34,315
10/07/2014 33.67 34.01 33.4 33.88 29,826
10/06/2014 34.34 34.34 33.845 33.86 16,137
10/03/2014 34.42 34.6 34.24 34.27 19,003
10/02/2014 33.74 34.25 33.62 34.09 17,070
10/01/2014 33.75 34.02 33.19 33.64 55,709
09/30/2014 34.07 34.2 33.59 33.63 59,801
09/29/2014 34.02 34.41 34 34.2 26,152
09/26/2014 33.89 34.46 33.85 34.38 27,808
09/25/2014 34.47 34.71 33.8167 33.84 47,435
09/24/2014 34.19 34.55 33.96 34.41 27,595
09/23/2014 34.7 34.814 34.03 34.07 30,395
09/22/2014 34.91 34.91 34.55 34.7 20,757
09/19/2014 35.24 35.44 34.86 35.04 65,370
09/18/2014 34.75 35.41 34.75 35.2 18,600
09/17/2014 34.64 35.17 34.54 34.71 31,021
09/16/2014 34.71 35.03 34.54 34.65 21,106
09/15/2014 35.21 35.21 34.58 34.87 27,840
09/12/2014 35.32 35.4988 35.05 35.28 23,879
09/11/2014 35.17 35.56 35.1088 35.43 29,149
09/10/2014 35 35.7746 34.99 35.52 32,452
09/09/2014 35.49 35.49 35.02 35.19 29,942
09/08/2014 35.57 35.57 35.17 35.44 13,815
09/05/2014 35.21 35.55 35.1201 35.45 19,800
09/04/2014 35.7 35.962 35.38 35.39 37,829
09/03/2014 36.06 36.35 35.41 35.53 55,444
09/02/2014 35.43 36.02 35.43 35.91 31,451
08/29/2014 35.54 35.68 35.52 35.52 16,008
08/28/2014 35.61 35.7099 35.4501 35.54 22,225
08/27/2014 35.84 35.84 35.42 35.66 18,641
08/26/2014 35.82 36.03 35.7 35.88 23,300
08/25/2014 35.63 35.84 35.2608 35.66 21,678
08/22/2014 35.47 35.69 35.214 35.54 22,604
08/21/2014 35.21 35.71 34.82 35.42 52,527
08/20/2014 35.35 35.35 35 35.17 26,436
08/19/2014 35.43 35.7 35.43 35.53 16,479
08/18/2014 35.18 35.53 35.07 35.51 36,307
08/15/2014 35.6 35.6 34.5 34.81 42,572
08/14/2014 35.23 35.47 35.09 35.23 15,466
08/13/2014 34.97 35.41 34.89 35.34 32,544
08/12/2014 35.1 35.22 34.87 34.93 60,117
08/11/2014 35.14 35.5 34.7501 35.3 24,438
08/08/2014 34.48 34.93 34.47 34.88 22,115
08/07/2014 34.87 34.87 34.27 34.51 22,781
08/06/2014 34.62 35.17 34.62 34.86 28,521
08/05/2014 34.47 35.225 34.35 34.76 30,294
08/04/2014 34.89 35.03 34.36 34.75 34,837
08/01/2014 35.06 35.25 34.29 34.71 95,451
07/31/2014 34.94 35.23 34.4 34.99 91,141
07/30/2014 35.01 35.365 34.56 35.2 32,686
07/29/2014 34.58 34.97 34.54 34.75 33,677
07/28/2014 34.5 34.59 34.12 34.51 55,867
07/25/2014 34.5 34.55 34.25 34.38 29,056
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
*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?