Community Trust Bancorp, Inc. - Common Stock (NQ:CTBI)

61.70 +0.27 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	61.16	62.22	60.77	61.70	114,208	+0.27(+0.44%)
Jan 29, 2026	60.10	61.52	60.10	61.43	76,387	+1.29(+2.14%)
Jan 28, 2026	62.93	62.93	60.01	60.14	62,662	-1.22(-1.99%)
Jan 27, 2026	61.06	62.34	61.06	61.36	69,489	+0.26(+0.43%)
Jan 26, 2026	60.93	61.97	60.76	61.10	77,732	-0.09(-0.15%)
Jan 23, 2026	62.52	62.92	60.95	61.19	79,122	-1.73(-2.75%)
Jan 22, 2026	65.00	65.48	62.24	62.92	136,144	-2.00(-3.07%)
Jan 21, 2026	60.21	64.99	60.00	64.92	111,590	+5.94(+10.06%)
Jan 20, 2026	58.84	59.33	58.66	58.98	81,552	-0.63(-1.06%)
Jan 16, 2026	59.85	60.37	59.56	59.61	84,668	-0.24(-0.40%)
Jan 15, 2026	58.96	60.59	58.84	59.85	99,287	+1.49(+2.55%)
Jan 14, 2026	57.92	58.71	57.92	58.36	50,521	+0.25(+0.43%)
Jan 13, 2026	57.80	58.21	57.47	58.11	59,525	+0.34(+0.59%)
Jan 12, 2026	57.32	57.90	57.18	57.77	72,129	+0.06(+0.10%)
Jan 09, 2026	58.78	59.00	57.56	57.71	67,671	-1.06(-1.80%)
Jan 08, 2026	56.83	59.22	56.83	58.77	60,445	+1.55(+2.71%)
Jan 07, 2026	57.13	57.33	56.23	57.22	52,410	+0.11(+0.19%)
Jan 06, 2026	57.52	57.84	56.83	57.11	83,024	-0.74(-1.28%)
Jan 05, 2026	56.26	57.96	56.26	57.85	81,949	+1.44(+2.54%)
Jan 02, 2026	56.58	58.28	56.05	56.41	57,815	-0.09(-0.15%)
Dec 31, 2025	57.18	57.74	56.41	56.50	42,125	-0.41(-0.72%)
Dec 30, 2025	57.42	57.59	56.70	56.91	32,571	-0.81(-1.40%)
Dec 29, 2025	57.89	58.16	57.31	57.72	50,430	-0.05(-0.09%)
Dec 26, 2025	58.30	58.69	57.69	57.77	39,472	-0.47(-0.81%)
Dec 24, 2025	58.11	58.54	57.98	58.24	24,934	+0.06(+0.10%)
Dec 23, 2025	58.60	59.17	58.17	58.18	60,068	-0.64(-1.09%)
Dec 22, 2025	58.71	59.39	58.38	58.82	65,788	+0.09(+0.15%)
Dec 19, 2025	60.76	61.36	58.56	58.73	165,019	-2.25(-3.69%)
Dec 18, 2025	61.00	61.32	59.66	60.98	80,979	+0.40(+0.66%)
Dec 17, 2025	61.03	61.55	60.00	60.58	157,094	-0.56(-0.92%)
Dec 16, 2025	60.31	61.43	60.02	61.14	95,854	+1.04(+1.73%)
Dec 15, 2025	59.67	60.16	59.58	60.10	65,470	+0.51(+0.86%)
Dec 12, 2025	60.03	60.03	59.32	59.59	84,558	-0.03(-0.05%)
Dec 11, 2025	58.95	59.87	58.95	59.62	66,823	+0.71(+1.21%)
Dec 10, 2025	57.29	59.15	57.29	58.91	84,854	+1.62(+2.82%)
Dec 09, 2025	57.04	58.04	57.04	57.29	48,900	+0.48(+0.84%)
Dec 08, 2025	56.92	57.27	56.48	56.81	61,862	+0.20(+0.35%)
Dec 05, 2025	56.36	56.96	56.26	56.62	42,766	-0.04(-0.07%)
Dec 04, 2025	56.26	56.99	56.20	56.66	48,089	+0.08(+0.14%)
Dec 03, 2025	55.62	56.64	55.51	56.58	47,278	+1.24(+2.24%)
Dec 02, 2025	55.48	55.92	55.01	55.34	32,603	-0.14(-0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.