CTBI - COMMUNITY TRUST BANCORP INC /KY/
50.59
0.070 0.138%
Share volume: 50,493
Last Updated: 03-11-2025
Banking/State Commercial Banks – Fed Reserve System:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$50.52
0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $50.66 | $50.66 | $51.34 | $51.34 | $50.33 | $50.33 | $50.59 | $50.59 | 50,493 | $50,493.00 |
| 03-10-2025 | $51.28 | $51.28 | $51.78 | $51.78 | $50.00 | $50.00 | $50.52 | $50.52 | 68,701 | $68,701.00 |
| 03-07-2025 | $51.94 | $51.94 | $52.43 | $52.43 | $51.21 | $51.21 | $52.04 | $52.04 | 38,323 | $38,323.00 |
| 03-06-2025 | $52.25 | $52.25 | $52.29 | $52.29 | $51.05 | $51.05 | $52.09 | $52.09 | 55,763 | $55,763.00 |
| 03-05-2025 | $52.90 | $52.90 | $53.37 | $53.37 | $52.15 | $52.15 | $52.47 | $52.47 | 88,049 | $88,049.00 |
| 03-04-2025 | $54.06 | $54.06 | $54.18 | $54.18 | $52.76 | $52.76 | $52.77 | $52.77 | 60,941 | $60,941.00 |
| 03-03-2025 | $54.60 | $54.60 | $55.15 | $55.15 | $54.18 | $54.18 | $54.68 | $54.68 | 48,825 | $48,825.00 |
| 02-28-2025 | $54.30 | $54.30 | $54.66 | $54.66 | $53.96 | $53.96 | $54.59 | $54.59 | 53,492 | $53,234.00 |
| 02-27-2025 | $53.51 | $53.51 | $54.21 | $54.21 | $53.26 | $53.26 | $54.00 | $54.00 | 34,597 | $34,597.00 |
| 02-26-2025 | $54.20 | $54.20 | $54.20 | $54.20 | $53.11 | $53.11 | $53.71 | $53.71 | 39,521 | $39,521.00 |