Free Trial
→ The Perfect Storm for an EV Revolt (From Eagle Publishing) (Ad) Free CTBI Stock Alerts

Community Trust Bancorp (CTBI) Stock Chart & Stock Price History

$49.22
-1.87 (-3.66%)
(As of 09/20/2024 ET)
Compare

Community Trust Bancorp Stock Price Performance

5 Day
Performance
+1.28%
1 Month
Performance
+4.39%
3 Month
Performance
+19.26%
6 Month
Performance
+21.41%
Year-To-Date
Performance
+12.22%
1 Year
Performance
+43.67%
Receive CTBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Community Trust Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Investors Alley
Forget Trump and Kamala
Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.
Download my Dividend Calendar here

CTBI Stock Chart for Friday, September, 20, 2024

CTBI Chart by TradingView

Community Trust Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/20/2024$51.09$49.22
-3.66%		$50.73$49.11161,913 shs$888.42 million
09/19/2024$49.92$51.09
+2.34%		$51.18$48.8033,686 shs$922.18 million
09/18/2024$49.44$49.92
+0.97%		$51.37$48.8442,620 shs$901.06 million
09/17/2024$49.25$49.44
+0.39%		$50.17$48.0929,483 shs$892.39 million
09/16/2024$48.60$49.25
+1.34%		$49.39$48.5733,969 shs$888.96 million
09/13/2024$47.98$48.60
+1.29%		$48.72$47.6436,300 shs$877.23 million
09/12/2024$47.52$47.98
+0.97%		$48.31$47.6040,906 shs$864.89 million
09/11/2024$48.03$47.52
-1.06%		$47.68$46.3136,105 shs$856.60 million
09/10/2024$48.02$48.03
+0.02%		$48.32$47.2728,969 shs$866.94 million
09/09/2024$48.02$48.02$48.75$47.7543,590 shs$866.76 million
09/06/2024$48.83$48.02
-1.66%		$49.01$47.8832,780 shs$866.76 million
09/05/2024$48.96$48.83
-0.27%		$49.26$48.3595,657 shs$881.38 million
09/04/2024$49.81$48.96
-1.71%		$49.61$48.9639,254 shs$883.73 million
09/03/2024$50.50$49.81
-1.37%		$50.53$49.5539,291 shs$897.88 million
09/02/2024$50.50$50.50$50.62$49.6824,100 shs$910.31 million
08/30/2024$50.26$50.50
+0.48%		$50.62$49.6824,145 shs$910.31 million
08/29/2024$50.41$50.26
-0.30%		$50.67$49.8631,782 shs$905.99 million
08/28/2024$49.59$50.41
+1.65%		$50.50$49.4527,140 shs$893.91 million
08/27/2024$49.93$49.59
-0.68%		$49.78$49.1931,559 shs$893.91 million
08/26/2024$50.16$49.93
-0.46%		$51.23$49.7540,473 shs$900.04 million
08/23/2024$47.73$50.16
+5.09%		$51.13$48.1347,800 shs$905.39 million
08/22/2024$47.58$47.73
+0.32%		$47.94$46.9326,783 shs$861.53 million
08/21/2024$47.15$47.58
+0.91%		$47.62$47.1125,356 shs$857.68 million
08/20/2024$47.92$47.15
-1.61%		$47.92$47.0132,692 shs$849.93 million
08/19/2024$47.62$47.92
+0.63%		$48.04$47.3625,773 shs$863.81 million
08/16/2024$46.83$47.62
+1.69%		$47.63$46.7432,180 shs$858.40 million
08/15/2024$45.94$46.83
+1.94%		$47.53$46.5535,504 shs$844.16 million
08/14/2024$46.07$45.94
-0.28%		$46.35$45.4332,167 shs$829.22 million
08/13/2024$45.46$46.07
+1.34%		$46.28$45.1573,004 shs$830.64 million
08/12/2024$45.51$45.46
-0.11%		$46.74$45.3745,239 shs$819.64 million
08/09/2024$46.08$45.51
-1.24%		$46.45$45.1242,558 shs$820.36 million
08/08/2024$45.50$46.08
+1.27%		$46.70$45.6230,106 shs$830.64 million
08/07/2024$45.66$45.50
-0.35%		$47.16$45.3652,512 shs$820.18 million
08/06/2024$45.84$45.66
-0.39%		$46.03$45.3429,890 shs$823.07 million
08/05/2024$47.81$45.84
-4.12%		$46.63$44.7066,922 shs$826.50 million
08/02/2024$49.15$47.81
-2.73%		$48.11$46.8563,130 shs$862.01 million
08/01/2024$50.72$49.15
-3.10%		$50.92$48.5170,814 shs$885.98 million
07/31/2024$51.24$50.72
-1.01%		$52.22$49.7783,564 shs$914.48 million
07/30/2024$50.41$51.24
+1.65%		$51.38$50.3951,437 shs$923.86 million
07/29/2024$52.15$50.41
-3.34%		$51.95$49.0954,760 shs$908.89 million
Forget Trump and Kamala (Ad)

Forget Trump and Kamala. I don't care who you vote for - This calendar is the only thing that matters right now.

Download my Dividend Calendar here
07/26/2024$51.10$52.15
+2.05%		$52.17$50.9288,923 shs$940.26 million
07/25/2024$50.38$51.10
+1.43%		$52.22$50.1590,811 shs$921.33 million
07/24/2024$50.67$50.38
-0.57%		$51.78$50.2996,520 shs$908.35 million
07/23/2024$49.94$50.67
+1.46%		$51.00$49.77122,380 shs$913.58 million
07/22/2024$49.02$49.94
+1.88%		$50.13$47.0795,604 shs$900.22 million
07/19/2024$48.97$49.02
+0.10%		$49.82$48.6173,897 shs$883.83 million
07/18/2024$49.91$48.97
-1.88%		$50.27$48.4181,940 shs$882.93 million
07/17/2024$48.33$49.91
+3.27%		$50.00$47.24113,005 shs$899.88 million
07/16/2024$46.08$48.33
+4.88%		$48.35$46.6394,679 shs$871.39 million
07/15/2024$44.90$46.08
+2.63%		$46.60$45.4296,428 shs$830.82 million
07/12/2024$44.80$44.90
+0.22%		$45.50$44.8180,089 shs$809.55 million
07/11/2024$43.05$44.80
+4.07%		$44.97$43.27104,133 shs$807.74 million
07/10/2024$41.94$43.05
+2.65%		$43.16$41.9360,888 shs$776.19 million
07/09/2024$41.90$41.94
+0.10%		$42.00$41.5265,254 shs$756.18 million
07/08/2024$41.71$41.90
+0.46%		$42.19$41.5736,060 shs$755.29 million
07/05/2024$42.49$41.71
-1.84%		$42.52$41.5038,702 shs$752.03 million
07/04/2024$42.49$42.49$43.41$42.3933,556 shs$766.10 million
07/03/2024$43.50$42.49
-2.32%		$43.41$42.3933,556 shs$766.10 million
07/02/2024$43.40$43.50
+0.23%		$44.07$43.2347,498 shs$784.31 million
07/01/2024$43.66$43.40
-0.60%		$44.22$42.54142,993 shs$782.50 million
06/28/2024$41.96$43.66
+4.05%		$43.96$41.91226,487 shs$787.19 million
06/27/2024$41.56$41.96
+0.96%		$41.98$41.4035,429 shs$756.54 million
06/26/2024$41.01$41.56
+1.34%		$41.72$40.7242,168 shs$749.33 million
06/25/2024$41.36$41.01
-0.85%		$41.40$40.9335,902 shs$739.25 million
06/24/2024$41.02$41.36
+0.83%		$42.13$41.0356,747 shs$745.72 million
06/21/2024$41.27$41.02
-0.61%		$41.66$40.91148,885 shs$739.59 million
06/20/2024$41.93$41.27
-1.57%		$41.79$41.2338,006 shs$743.93 million
06/19/2024$41.93$41.93$42.79$41.0646,343 shs$756.00 million

Related Companies:

This page (NASDAQ:CTBI) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored