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
2019-02-19 42.16 43.35 42.16 42.89 1,722
2019-02-15 41.91 42.04 41.46 41.81 4,448
2019-02-14 42.02 42.02 41.46 41.50 749
2019-02-13 41.67 41.71 41.58 41.67 1,570
2019-02-12 41.71 42.03 41.71 41.82 334
2019-02-11 41.90 41.90 41.25 41.47 488
2019-02-08 41.58 41.58 41.10 41.43 613
2019-02-07 41.42 41.63 41.41 41.41 453
2019-02-06 41.28 41.50 41.19 41.50 428
2019-02-05 42.29 42.29 41.47 41.47 84
2019-02-04 41.60 41.71 41.50 41.71 566
2019-02-01 41.00 41.12 40.72 41.12 653
2019-01-31 40.60 40.69 40.33 40.49 1,189
2019-01-30 41.01 41.29 40.98 41.01 766
2019-01-29 40.91 41.37 40.91 41.30 438
2019-01-28 41.60 41.60 40.71 41.30 1,157
2019-01-25 41.53 41.76 41.53 41.57 499
2019-01-24 42.08 42.08 41.22 41.49 1,297
2019-01-23 41.69 41.94 41.45 41.60 1,138
2019-01-22 41.50 41.73 41.28 41.73 1,060
2019-01-18 41.98 41.98 41.98 41.98 105
2019-01-17 41.50 41.98 41.50 41.81 480
2019-01-16 41.88 41.94 41.49 41.49 356
2019-01-15 40.81 41.30 40.81 41.28 709
2019-01-14 41.49 42.02 41.36 41.49 1,518
2019-01-11 41.56 41.71 41.19 41.46 709
2019-01-10 42.08 42.11 41.50 41.79 794
2019-01-09 42.15 42.64 42.04 42.06 448
2019-01-08 41.91 42.11 41.86 42.06 343
2019-01-07 40.61 41.64 40.61 41.59 1,264

» 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.