Community Trust Bancorp Inc (CTBI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -0.697722142417 | 48.73 | 49.68 | 46.5471 | 35851 | 48.22994762 | CS |
| 4 | -0.06 | -0.123839009288 | 48.45 | 51.37 | 46.31 | 44782 | 48.69448571 | CS |
| 12 | 3.4 | 7.5572349411 | 44.99 | 52.22 | 44.7 | 52977 | 48.69608941 | CS |
| 26 | 7.26 | 17.65134938 | 41.13 | 52.22 | 39.28 | 49169 | 45.49306887 | CS |
| 52 | 14.12 | 41.2022176831 | 34.27 | 52.22 | 33.95 | 48061 | 43.01405633 | CS |
| 156 | 5.44 | 12.6658905704 | 42.95 | 52.22 | 32.68 | 47804 | 41.74290641 | CS |
| 260 | 6.44 | 15.3516090584 | 41.95 | 52.22 | 26.45 | 48178 | 40.12166735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081300 | 48.39 | 1.11 | 2.35 | 47.96 | 48.41 | 47.63 | 32035 |
| 1727994900 | 47.28 | -0.17 | -0.36 | 47.07 | 47.41 | 46.5471 | 23604 |
| 1727908500 | 47.45 | -0.36 | -0.75 | 47.65 | 48.29 | 47.14 | 27986 |
| 1727822100 | 47.81 | -1.85 | -3.73 | 49.3 | 49.5 | 47.75 | 55423 |
| 1727735700 | 49.66 | 1.44 | 2.99 | 48.22 | 49.68 | 48.22 | 46848 |
| 1727476500 | 48.22 | 0.05 | 0.10 | 48.73 | 48.84 | 47.995 | 31453 |
| 1727390100 | 48.17 | 0.01 | 0.02 | 48.53 | 49.04 | 48 | 39855 |
| 1727303700 | 48.16 | -0.41 | -0.84 | 48.66 | 48.66 | 47.64 | 49299 |
| 1727217300 | 48.57 | -0.6 | -1.22 | 49.44 | 49.55 | 48.535 | 64105 |
| 1727130900 | 49.17 | -0.05 | -0.10 | 49.32 | 49.89 | 48.81 | 48443 |
| 1726871700 | 49.22 | -1.87 | -3.66 | 50.73 | 50.73 | 49.11 | 161913 |
| 1726785300 | 51.09 | 1.17 | 2.34 | 50.9 | 51.2 | 48.8 | 33686 |
| 1726698900 | 49.92 | 0.48 | 0.97 | 49.49 | 51.37 | 48.83 | 42620 |
| 1726612500 | 49.44 | 0.19 | 0.39 | 49.68 | 50.19 | 48.09 | 29483 |
| 1726526100 | 49.25 | 0.65 | 1.34 | 48.86 | 49.39 | 48.29 | 33969 |
| 1726266900 | 48.6 | 0.62 | 1.29 | 48.24 | 48.78 | 47.64 | 36238 |
| 1726180500 | 47.98 | 0.46 | 0.97 | 47.92 | 48.31 | 47.5 | 40906 |
| 1726094100 | 47.52 | -0.51 | -1.06 | 47.6 | 47.8 | 46.31 | 36105 |
| 1726007700 | 48.03 | -0.14 | -0.29 | 48.11 | 48.32 | 47.27 | 28969 |
| 1725921300 | 48.17 | 0.15 | 0.31 | 48.08 | 48.75 | 47.75 | 43590 |
| 1725662100 | 48.02 | -0.81 | -1.66 | 49.01 | 49.02 | 47.87 | 32780 |
| 1725575700 | 48.83 | -0.13 | -0.27 | 49.25 | 49.3 | 48.35 | 95657 |
| 1725489300 | 48.96 | -0.85 | -1.71 | 49.56 | 49.79 | 48.96 | 39254 |
| 1725402900 | 49.81 | -0.69 | -1.37 | 50.14 | 50.53 | 49.55 | 39291 |
| 1725057300 | 50.5 | 0.24 | 0.48 | 50.22 | 50.62 | 49.68 | 24145 |
| 1724970900 | 50.26 | -0.15 | -0.30 | 50.67 | 50.67 | 49.855 | 31782 |
| 1724884500 | 50.41 | 0.82 | 1.65 | 49.45 | 50.52 | 49.45 | 27140 |
| 1724798100 | 49.59 | -0.34 | -0.68 | 49.76 | 49.78 | 49.185 | 31559 |
| 1724711700 | 49.93 | -0.23 | -0.46 | 50.42 | 51.23 | 49.745 | 40473 |
| 1724452500 | 50.16 | 2.43 | 5.09 | 48.15 | 51.13 | 48.13 | 47800 |
| 1724366100 | 47.73 | 0.15 | 0.32 | 47.35 | 48.015 | 46.93 | 26783 |
| 1724279700 | 47.58 | 0.43 | 0.91 | 47.62 | 47.62 | 47.1142 | 25356 |
| 1724193300 | 47.15 | -0.77 | -1.61 | 47.92 | 47.92 | 47.01 | 32692 |
| 1724106900 | 47.92 | 0.3 | 0.63 | 47.76 | 48.04 | 47.23 | 25773 |
| 1723847700 | 47.62 | 0.79 | 1.69 | 46.74 | 47.79 | 46.74 | 32180 |
| 1723761300 | 46.83 | 0.89 | 1.94 | 46.95 | 47.53 | 46.55 | 35504 |
| 1723674900 | 45.94 | -0.13 | -0.28 | 46.35 | 46.55 | 45.43 | 32167 |
| 1723588500 | 46.07 | 0.61 | 1.34 | 45.95 | 46.28 | 45.15 | 73004 |
| 1723502100 | 45.46 | -0.05 | -0.11 | 45.78 | 46.735 | 45.37 | 45239 |
| 1723242900 | 45.51 | -0.57 | -1.24 | 46.22 | 46.56 | 45.12 | 42558 |
| 1723156500 | 46.08 | 0.58 | 1.27 | 46 | 46.7 | 45.62 | 30106 |
| 1723070100 | 45.5 | -0.16 | -0.35 | 46.25 | 47.45 | 45.36 | 52512 |
| 1722983700 | 45.66 | -0.18 | -0.39 | 45.75 | 46.035 | 45.31 | 29890 |
| 1722897300 | 45.84 | -1.97 | -4.12 | 45.69 | 46.71 | 44.7 | 66922 |
| 1722638100 | 47.81 | -1.34 | -2.73 | 47.51 | 48.14 | 46.85 | 63130 |
| 1722551700 | 49.15 | -1.57 | -3.10 | 50.76 | 51.355 | 48.51 | 70814 |
| 1722465300 | 50.72 | -0.52 | -1.01 | 51.01 | 52.22 | 49.77 | 83564 |
| 1722378900 | 51.24 | 0.83 | 1.65 | 50.53 | 51.38 | 50.29 | 51437 |
| 1722292500 | 50.41 | -1.74 | -3.34 | 51.95 | 51.97 | 49.09 | 54760 |
| 1722033300 | 52.15 | 1.05 | 2.05 | 51.68 | 52.17 | 50.92 | 88923 |
| 1721946900 | 51.1 | 0.72 | 1.43 | 50.23 | 52.22 | 50.15 | 90839 |
| 1721860500 | 50.38 | -0.29 | -0.57 | 50.77 | 51.7798 | 50.28 | 96520 |
| 1721774100 | 50.67 | 0.73 | 1.46 | 49.39 | 51 | 49.36 | 122380 |
| 1721687700 | 49.94 | 0.92 | 1.88 | 48.67 | 50.125 | 47.07 | 95604 |
| 1721428500 | 49.02 | 0.05 | 0.10 | 49.09 | 49.92 | 48.52 | 73897 |
| 1721342100 | 48.97 | -0.94 | -1.88 | 49.95 | 50.265 | 48.41 | 81940 |
| 1721255700 | 49.91 | 1.58 | 3.27 | 47.24 | 50 | 47.08 | 113005 |
| 1721169300 | 48.33 | 2.25 | 4.88 | 46.63 | 48.345 | 46.63 | 94679 |
| 1721082900 | 46.08 | 1.18 | 2.63 | 45.43 | 46.6 | 45.42 | 96428 |
| 1720823700 | 44.9 | 0.1 | 0.22 | 44.99 | 45.5 | 44.81 | 80089 |
| 1720737300 | 44.8 | 1.75 | 4.07 | 43.27 | 45 | 43.27 | 104162 |
| 1720650900 | 43.05 | 1.11 | 2.65 | 42.16 | 43.155 | 41.9263 | 60888 |
| 1720564500 | 41.94 | 0.04 | 0.10 | 41.9 | 42 | 41.505 | 59304 |
| 1720478100 | 41.9 | 0.19 | 0.46 | 42.31 | 42.31 | 41.57 | 36060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
