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
2019-05-20 41.63 41.67 41.34 41.67 1,115
2019-05-17 41.54 41.64 41.40 41.45 534
2019-05-16 41.38 41.60 41.38 41.60 300
2019-05-15 40.62 41.26 40.62 41.11 536
2019-05-14 41.26 41.68 41.23 41.45 1,360
2019-05-13 41.39 41.39 40.77 40.77 414
2019-05-10 41.90 42.06 41.80 42.05 685
2019-05-09 41.405 42.01 41.405 41.96 1,571
2019-05-08 42.12 42.45 41.87 41.87 1,369
2019-05-07 42.67 42.84 41.93 41.99 1,347
2019-05-06 42.86 43.17 42.54 43.10 1,728
2019-05-03 42.84 43.52 42.84 43.34 1,886
2019-05-02 42.37 42.43 41.88 42.12 1,876
2019-05-01 42.29 42.33 41.80 41.80 2,009
2019-04-30 42.13 42.39 42.04 42.08 992
2019-04-29 42.59 42.90 42.57 42.72 1,193
2019-04-26 41.70 42.24 41.70 42.24 388
2019-04-25 41.50 41.665 41.50 41.665 143
2019-04-24 42.26 42.37 42.26 42.31 662
2019-04-23 41.00 42.42 41.00 42.42 876
2019-04-22 41.39 41.58 40.86 40.86 1,564
2019-04-18 42.62 42.62 42.43 42.43 200
2019-04-17 42.88 43.32 42.86 43.22 2,318
2019-04-16 42.20 43.07 42.20 42.84 965
2019-04-15 42.61 42.61 42.26 42.35 699
2019-04-12 42.99 42.99 42.66 42.80 1,291
2019-04-11 42.72 42.72 42.50 42.53 474
2019-04-10 41.62 42.72 41.62 42.59 1,166
2019-04-09 42.11 42.42 41.65 41.65 1,356
2019-04-08 42.52 42.52 42.37 42.52 741

» 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.