Community Trust Bancorp, Inc. Historical Stock Prices

CTBI 
$35.04
*  
0.49
1.38%
Get CTBI Alerts
*Delayed - data as of Aug. 20, 2014 13:03 ET  -  Find a broker to begin trading CTBI now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CTBI Real Time
 
 
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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
13:03  35.35  35.35  35.02  35.04 9,803
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
04/23/2014 34.6727 35.0364 34.5273 34.5727 39,732
04/22/2014 34.4091 35.0273 34.1909 34.6545 48,289
04/21/2014 34.3182 34.6364 34.2182 34.3909 56,276
04/17/2014 34.5545 34.6 34.3636 34.3636 127,457
04/16/2014 35.9273 36.1818 34.4636 34.7636 81,726
04/15/2014 35.7818 36.2136 35.0818 35.9273 73,522
04/14/2014 36.0091 36.2182 35.4545 35.7636 39,969
04/11/2014 35.8727 36.3718 35.5636 35.7636 51,807
04/10/2014 36.6545 36.6545 35.7091 36.1455 58,758
04/09/2014 37.1545 37.2727 36.3273 36.5818 41,859
04/08/2014 36.8455 37.4455 36.7091 36.9273 70,517
04/07/2014 36.8909 37.2182 36.3636 36.9182 77,256
04/04/2014 38.3636 38.3636 36.8182 36.9273 73,488
04/03/2014 38.2455 38.3818 37.7 38.0545 102,682
04/02/2014 38.3818 38.6 37.8 38.1091 110,471
04/01/2014 37.6545 38.5364 36.6091 38.2091 188,144
03/31/2014 37.4818 38.0909 36.4545 37.7091 139,369
03/28/2014 37.1455 37.9818 36.8273 37.1 82,091
03/27/2014 37.7818 37.9545 37.0818 37.1818 83,656
03/26/2014 38.6909 38.6909 37.7182 37.7818 57,045
03/25/2014 38.3182 38.6364 38.2182 38.3182 68,770
03/24/2014 38.5091 38.6364 37.7545 38.3182 57,630
03/21/2014 37.9545 38.6182 37.5182 38.4727 335,636
03/20/2014 37.3 37.9545 36.9455 37.8 39,917
03/19/2014 37.7273 37.8636 37.0091 37.3909 36,575
03/18/2014 37.7818 37.9273 37.2818 37.6364 61,699
03/17/2014 37.6636 37.9 37.0727 37.7 77,847
03/14/2014 37.2727 37.8 37.1273 37.4909 38,180
03/13/2014 37.7 37.8636 37.1455 37.4 100,200
03/12/2014 36.9909 37.6 36.6618 37.5091 141,811
03/11/2014 37.4636 37.4636 36.8364 37.2727 142,971
03/10/2014 37.0364 37.5182 36.8091 37.3636 120,366
03/07/2014 37.0727 37.4 36.6727 37.1 79,026
03/06/2014 36.4727 37.2455 36.4364 36.8182 108,255
03/05/2014 36.4545 36.7091 36.1545 36.3455 31,563
03/04/2014 36.0636 37.1182 35.6 36.6091 94,838
03/03/2014 35.7545 35.7727 35.2273 35.5364 26,313
02/28/2014 35.9182 36.8545 35.7455 36 42,980
02/27/2014 35.5 36.0112 35.3909 35.9364 26,928
02/26/2014 35.2273 36.0273 35.2091 35.7091 28,645
02/25/2014 35.8364 36.2 35.1273 35.2909 27,256
02/24/2014 34.9818 36.1364 34.9818 35.8091 33,318
02/21/2014 34.8273 35.0909 34.6364 35.0182 48,540
02/20/2014 34.5455 34.8727 34.1818 34.6545 42,275
02/19/2014 35.4273 35.8091 34.5091 34.5091 55,184
02/18/2014 36.0182 36.0182 35.5818 35.6455 46,850
02/14/2014 35.5818 36.0455 35.1727 35.8818 17,336
02/13/2014 35.0273 35.7273 34.9818 35.5818 22,432
02/12/2014 35.3182 35.4273 34.9 35.1818 38,104
02/11/2014 35.0818 35.6364 35.0091 35.3909 48,375
02/10/2014 35.2909 35.2909 34.8182 34.9182 42,375
02/07/2014 35.4818 35.6273 34.8545 35.3091 37,223
02/06/2014 35.2 35.4091 34.9636 35.4091 37,521
02/05/2014 35.6273 35.8636 35.0636 35.2636 42,214
02/04/2014 35.6727 36.0909 35.2273 35.7818 35,622
02/03/2014 36.6182 36.8364 35.3455 35.5091 56,521
01/31/2014 36.7909 37.3909 35.4545 36.8364 41,759
01/30/2014 37.5727 37.9818 36.8727 37.4727 64,462
01/29/2014 37.5818 37.7273 37.1455 37.2273 31,662
01/28/2014 38.1091 38.1091 37.7273 37.8455 37,765
01/27/2014 38.3636 38.4545 37.9 37.9818 27,325
01/24/2014 38.6 38.9182 37.9273 38.1091 34,261
01/23/2014 38.9091 39.1 38.1636 38.8818 36,995
01/22/2014 39.2182 39.3455 38.8636 39.1182 22,505
01/21/2014 38.8273 39.3091 38.8273 39.1182 31,569
01/17/2014 38.3545 38.8309 38.1818 38.4818 33,111
01/16/2014 38.9909 39.1273 38.1273 38.3273 38,645
01/15/2014 38.8091 39.1273 37.9545 39.0364 61,936
01/14/2014 38.9182 39.1727 38.5182 38.9909 42,302
01/13/2014 39.5 39.5455 38.4091 38.9182 51,602
01/10/2014 40.0818 40.4091 39 39.5273 60,092
01/09/2014 39.9727 40.0909 39.8273 39.9818 18,610
01/08/2014 40.1364 40.3545 39.6273 39.9455 26,699
01/07/2014 40.0636 40.2909 39.7818 40.0818 33,094
01/06/2014 40.2364 40.2364 39.8091 39.8091 30,909
01/03/2014 40.5182 40.5364 39.9273 40.1636 45,411
01/02/2014 41.0364 41.1273 40.0727 40.3273 40,795
12/31/2013 41.0818 41.2727 41.0091 41.0545 24,740
12/30/2013 41.1 41.7727 40.7091 40.9727 21,771
12/27/2013 41.3364 41.5091 40.7455 41.2182 29,334
12/26/2013 41.5818 41.7273 40.991 41.2364 33,204
12/24/2013 40.9727 41.6682 40.9727 41.2727 26,593
12/23/2013 40.6273 41.3364 40.2727 41.3364 51,589
12/20/2013 39.7182 40.7545 39.1909 40.3545 161,490
12/19/2013 39.8545 40.2636 39.6364 39.6364 47,405
12/18/2013 39.3818 40.0182 39.3455 40.0182 51,322
12/17/2013 39.4727 39.6818 38.9909 39.4091 31,681
12/16/2013 39.1455 39.6091 38.7182 39.5364 102,769
12/13/2013 39.3909 39.3909 38.7636 39.0818 29,784
12/12/2013 39.2 40.4636 38.9727 39.2182 38,018
12/11/2013 39.7455 39.7455 39.1091 39.2364 37,604
12/10/2013 40.6 40.6182 39.7545 39.8818 65,982
12/09/2013 41.5182 41.5182 40.6182 40.7727 33,520
12/06/2013 40.7273 41.8364 40.7273 41.4273 53,301
12/05/2013 40.1818 40.6455 39.8273 40.2909 19,469
12/04/2013 40.2727 40.7364 39.7818 40.1182 21,585
12/03/2013 40.5 40.8636 40 40.4545 35,558
12/02/2013 41.4364 41.8182 40.4636 40.6909 42,391
11/29/2013 41.8364 42.0727 41.2182 41.5727 15,699
11/27/2013 41 41.9818 40.9909 41.5727 25,832
11/26/2013 40.6818 41.1091 40.1636 41.0545 28,987
11/25/2013 40.5364 41.2091 40.3727 40.6364 31,019
11/22/2013 40.2364 40.8 39.9636 40.5182 34,976
11/21/2013 39.5273 40.3909 39.2182 40.2182 43,139
11/20/2013 39.3909 39.7182 38.7636 39.3636 59,914
11/19/2013 39.3182 39.5909 38.4818 39.3455 35,045
11/18/2013 39.6818 39.9727 38.8545 39.3818 32,860
11/15/2013 39.5909 39.7273 38.9727 39.4727 35,396
11/14/2013 39.6909 39.9636 39.3273 39.6636 28,879
11/13/2013 39.0273 39.6636 38.5545 39.5909 13,551
11/12/2013 39.0364 39.5636 38.4909 39.2091 27,438
11/11/2013 39.6364 39.6364 38.9727 39.2364 96,223
11/08/2013 38.3545 39.9818 38.3545 39.6727 32,295
11/07/2013 39.1364 39.6818 38.2727 38.3909 15,617
11/06/2013 39.0818 39.0818 38.7909 38.8636 15,315
11/05/2013 38.7273 39.8023 38.6273 38.8091 21,434
11/04/2013 38.9909 39.1909 38.3364 38.8091 43,342
11/01/2013 38.6 39.0727 38.2091 38.7545 61,965
10/31/2013 39.4182 39.4182 38.6909 38.7182 56,766
10/30/2013 39.6091 39.9636 39.0636 39.5091 32,404
10/29/2013 39.8909 39.8909 39.2273 39.5 46,621
10/28/2013 39.5545 39.8636 39.4092 39.7545 20,413
10/25/2013 39.2818 39.8818 39.0909 39.5545 54,798
10/24/2013 39.0909 39.5273 38.9636 39.1364 90,816
10/23/2013 38.6 39.0909 38.2909 38.8636 76,720
10/22/2013 38.4273 39.3182 38.0727 38.8909 38,991
10/21/2013 38.8545 39.0727 38.1455 38.3364 92,049
10/18/2013 39.2909 39.5818 38.4364 38.9545 54,769
10/17/2013 37.6182 39.4182 37.6182 38.8545 71,594
10/16/2013 37.1818 38.1818 35.6545 37.6364 55,426
10/15/2013 37.0455 37.2727 36.6818 36.7545 21,814
10/14/2013 37.0909 37.3182 36.9242 37.2545 26,044
10/11/2013 36.1727 37.3091 36.0273 37.2636 25,297
10/10/2013 35.4091 36.3364 35.4 36.2364 14,942
10/09/2013 35.0091 35.5909 34.8365 35.0455 34,770
10/08/2013 35.1273 35.2 34.6273 34.9545 37,732
10/07/2013 35.2455 35.4545 35.0091 35.0273 17,245
10/04/2013 35.3455 35.6953 34.9091 35.5182 41,210
10/03/2013 36.0182 36.4364 35.3455 35.4182 47,264
10/02/2013 36.9364 36.9364 35.9455 36 46,816
10/01/2013 37.1182 37.2 36.8636 37.1364 24,840
09/30/2013 36.7455 37.2545 36.6818 36.9 73,501
09/27/2013 36.8455 37.2455 36.8455 37.0909 12,796
09/26/2013 37.2 37.2545 36.9 37.1364 31,375
09/25/2013 37.0909 37.3455 36.6545 37.0091 108,085
09/24/2013 36.7545 37.2636 36.2909 36.9636 75,479
09/23/2013 36.0182 36.8273 36.0182 36.6091 28,564
09/20/2013 35.3182 36.4818 35.3182 36.0636 60,277
09/19/2013 35.6182 36.2273 34.6909 35.2727 90,118
09/18/2013 35.1 35.8909 34.9636 35.5091 85,367
09/17/2013 34.6182 35.1091 34.5091 35.1091 32,121
09/16/2013 34.9273 34.9273 34.4728 34.7364 35,302
09/13/2013 34.5455 34.7091 34.2818 34.4727 17,502
09/12/2013 34.6545 34.8 34.3182 34.3727 15,862
09/11/2013 34.7455 34.8182 34.1818 34.5545 27,759
09/10/2013 34.8182 35.3636 34.4273 35 30,538
09/09/2013 34.4818 34.5636 34.0636 34.5636 33,983
09/06/2013 34.7091 34.9091 33.8727 34.3636 19,561
09/05/2013 34.5727 35.2273 34.4545 34.4818 13,998
09/04/2013 34.5636 34.7818 34.3364 34.4545 9,903
09/03/2013 34.7545 35.0909 33.9091 34.4455 23,393
08/30/2013 34.9182 34.9364 34.1455 34.2909 32,181
08/29/2013 34.7727 35.4627 34.7455 35.0545 18,259
08/28/2013 34.4545 35.1182 34.3818 34.7636 21,612
08/27/2013 35.1636 35.3182 34.2364 34.4364 52,518
08/26/2013 36.0091 36.2273 35.4682 35.5273 18,568
08/23/2013 35.9636 36.0273 35.6364 35.9364 27,489
08/22/2013 35.6636 36.1364 35 36.1 18,278
08/21/2013 35.6091 35.9182 35.1818 35.4909 29,512
08/20/2013 35.2091 35.8091 35.1636 35.7818 24,112
08/19/2013 35.7273 35.7273 35.0545 35.1364 46,385
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?