COMMUNITY TR BANCORP Historical Stock Price

Below is the stock price history for Community Tr Bancorp CTBI. Data is recorded each day for the historical open, high, low, close and volume. The Community Tr Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Community Tr Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 45.41 45.97 44.60 45.13 1,595
2018-10-19 45.82 46.16 45.29 45.49 2,139
2018-10-18 45.625 45.625 45.14 45.24 612
2018-10-17 44.80 45.72 44.80 45.17 1,682
2018-10-16 42.67 44.20 42.67 44.20 320
2018-10-15 43.30 43.80 43.22 43.56 1,013
2018-10-12 44.25 44.25 42.51 42.98 896
2018-10-11 45.65 45.66 44.55 44.55 1,599
2018-10-10 46.23 46.65 45.79 45.79 2,450
2018-10-09 46.58 46.58 46.36 46.36 347
2018-10-08 45.90 46.30 45.74 46.30 730
2018-10-05 46.10 46.10 45.50 45.59 617
2018-10-04 46.205 46.205 45.87 45.95 651
2018-10-03 45.94 45.94 45.65 45.65 105
2018-10-02 45.47 45.47 45.47 45.47 3
2018-10-01 46.16 46.16 45.54 45.54 937
2018-09-28 46.10 46.40 46.10 46.25 738
2018-09-27 45.90 46.00 45.85 45.95 430
2018-09-26 45.80 46.55 45.80 46.50 974
2018-09-25 46.30 46.30 46.30 46.30 5
2018-09-24 47.00 47.00 46.10 46.10 149
2018-09-21 47.15 47.15 46.65 46.90 7,456
2018-09-20 46.85 47.35 46.85 47.00 2,249
2018-09-19 47.00 47.00 46.50 46.50 942
2018-09-18 46.35 46.95 46.35 46.55 2,933
2018-09-17 46.95 46.95 46.40 46.55 1,622
2018-09-14 46.70 47.45 46.70 47.25 384
2018-09-13 46.95 47.50 46.70 46.70 840
2018-09-12 48.15 48.15 46.775 47.30 3,463
2018-09-11 48.30 48.50 48.25 48.25 702

» More Community Tr Bancorp Stock Price History

To see other companies like Community Tr Bancorp (CTBI), view our stock market today for news, and other data.