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
2018-12-18 39.59 40.08 39.34 39.44 2,233
2018-12-17 40.84 40.84 38.97 38.97 7,902
2018-12-14 41.49 41.49 40.81 40.81 1,275
2018-12-13 42.61 42.61 41.14 41.22 1,553
2018-12-12 42.36 42.76 42.22 42.22 4,560
2018-12-11 42.60 42.76 41.89 42.39 2,292
2018-12-10 42.51 42.51 42.00 42.09 613
2018-12-07 42.95 43.24 42.71 43.12 2,569
2018-12-06 42.78 42.78 42.01 42.56 1,398
2018-12-04 44.53 44.53 42.80 42.80 622
2018-12-03 45.92 45.98 45.30 45.98 999
2018-11-30 46.10 46.21 45.76 46.21 587
2018-11-29 45.66 45.98 45.65 45.65 663
2018-11-28 45.81 46.24 45.31 46.24 987
2018-11-27 45.26 45.26 44.93 44.93 408
2018-11-26 45.58 45.58 45.28 45.48 1,291
2018-11-23 45.39 45.39 44.79 44.79 640
2018-11-21 45.63 45.63 44.83 44.83 1,396
2018-11-20 45.03 45.36 45.02 45.02 1,023
2018-11-19 45.54 45.79 45.45 45.71 423
2018-11-16 45.20 45.94 45.20 45.94 1,965
2018-11-15 45.09 45.81 45.09 45.74 843
2018-11-14 45.30 46.00 44.69 45.03 929
2018-11-13 45.59 46.01 45.43 45.43 1,266
2018-11-12 45.46 45.97 45.46 45.58 735
2018-11-09 46.125 46.125 45.84 45.84 347
2018-11-08 46.54 46.54 45.74 46.37 874
2018-11-07 46.03 46.26 46.03 46.26 174
2018-11-06 45.27 46.03 45.27 45.82 820
2018-11-05 46.38 46.38 45.38 45.78 1,351

» 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.