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
2017-12-11 48.15 48.25 47.55 47.55 954
2017-12-08 48.30 48.60 48.10 48.15 1,140
2017-12-07 49.15 49.25 48.70 48.85 531
2017-12-06 49.50 49.85 49.40 49.55 379
2017-12-05 49.80 49.80 49.35 49.45 1,851
2017-12-04 50.40 50.90 50.30 50.30 2,197
2017-12-01 49.30 49.45 47.675 49.45 1,371
2017-11-30 50.90 51.05 49.75 49.85 2,936
2017-11-29 51.65 51.80 51.00 51.55 669
2017-11-28 48.45 49.85 48.45 49.85 1,044
2017-11-27 47.65 48.575 47.65 48.55 943
2017-11-24 48.30 48.30 47.70 47.70 366
2017-11-22 48.40 48.80 48.40 48.55 697
2017-11-21 48.55 48.75 48.25 48.45 651
2017-11-20 47.15 48.05 47.15 48.05 1,222
2017-11-17 46.95 47.25 46.95 47.15 2,294
2017-11-16 47.05 47.40 47.05 47.25 428
2017-11-15 46.40 46.85 46.40 46.60 334
2017-11-14 46.75 46.85 46.55 46.80 761
2017-11-13 45.70 46.40 45.70 46.40 1,532
2017-11-10 45.95 46.50 45.95 46.25 713
2017-11-09 46.30 46.30 45.10 45.95 512
2017-11-08 46.40 46.40 45.95 46.15 2,482
2017-11-07 48.00 48.10 47.35 47.35 1,557
2017-11-06 48.35 48.65 48.10 48.35 995
2017-11-03 48.60 48.60 48.40 48.45 511
2017-11-02 48.80 49.25 48.75 49.25 455
2017-11-01 48.85 48.85 48.00 48.35 1,103
2017-10-31 48.50 48.975 48.375 48.70 1,840
2017-10-30 49.60 49.70 48.15 48.55 1,977

» 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.