Community Trust Bancorp Inc. Common Stockのデータ

Community Trust Bancorp Inc. Common Stockの基本情報

名前 Community Trust Bancorp Inc. Common Stock
ティッカー CTBI
United States
上場年 nan
セクター Finance

Community Trust Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.42 38.67 39.1 38.92 125000.0 38.92
2021-02-12 39.6 38.52 39.19 39.11 38900.0 39.11
2021-02-11 40.03 38.84 40.03 39.36 36300.0 39.36
2021-02-10 40.46 39.76 40.44 39.92 27400.0 39.92
2021-02-09 40.44 39.53 39.55 40.4 43800.0 40.4
2021-02-08 40.1 39.09 39.12 40.1 56300.0 40.1
2021-02-05 39.28 38.5 39.15 39.18 52200.0 39.18
2021-02-04 39.14 36.82 37.76 39.08 36000.0 39.08
2021-02-03 37.88 36.9 37.59 37.66 36900.0 37.66
2021-02-02 37.88 37.08 37.41 37.8 34800.0 37.8
2021-02-01 37.2 36.2 36.66 36.91 33200.0 36.91
2021-01-29 37.14 36.02 36.81 36.46 105100.0 36.46
2021-01-28 37.58 36.57 37.35 36.86 96100.0 36.86
2021-01-27 38.64 36.33 37.97 36.92 97600.0 36.92
2021-01-26 39.43 38.7 39.43 38.7 54100.0 38.7
2021-01-25 39.35 38.0 38.91 39.25 74600.0 39.25
2021-01-22 39.37 38.32 38.32 39.37 96700.0 39.37
2021-01-21 39.1 38.13 38.65 38.75 82200.0 38.75
2021-01-20 39.72 38.32 39.4 38.65 61500.0 38.65
2021-01-19 39.8 38.84 39.61 39.46 116600.0 39.46
2021-01-15 39.28 38.2 38.39 39.07 194700.0 39.07
2021-01-14 39.27 38.6 39.08 38.93 89000.0 38.93
2021-01-13 39.5 38.28 39.5 38.64 75900.0 38.64
2021-01-12 39.9 39.0 39.03 39.61 79800.0 39.61
2021-01-11 39.22 38.41 38.79 39.04 39700.0 39.04
2021-01-08 39.75 38.13 39.55 39.22 48700.0 39.22
2021-01-07 40.18 39.16 40.18 39.62 36000.0 39.62
2021-01-06 40.44 38.0 38.0 39.58 104200.0 39.58
2021-01-05 37.52 36.49 36.82 37.16 46600.0 37.16
2021-01-04 37.98 36.34 37.05 36.67 60700.0 36.67
2020-12-31 37.16 36.47 36.74 37.05 24600.0 37.05
2020-12-30 37.35 36.53 36.63 36.8 40700.0 36.8
2020-12-29 37.55 36.19 37.55 36.67 28900.0 36.67
2020-12-28 37.88 37.2 37.27 37.58 43500.0 37.58
2020-12-24 37.07 36.5 36.85 37.07 20300.0 37.07
2020-12-23 36.98 35.8 35.86 36.98 42500.0 36.98
2020-12-22 36.39 35.61 35.82 35.82 85700.0 35.82
2020-12-21 37.09 35.85 36.8 35.9 56800.0 35.9
2020-12-18 37.43 36.5 37.36 37.0 222100.0 37.0
2020-12-17 37.87 36.76 37.66 37.41 45500.0 37.41
2020-12-16 37.85 37.21 37.56 37.44 41700.0 37.44
2020-12-15 37.6 36.62 37.21 37.44 46000.0 37.44
2020-12-14 37.69 36.62 37.26 36.86 41000.0 36.86
2020-12-11 37.82 36.84 37.03 37.38 55700.0 37.0
2020-12-10 37.32 36.63 37.0 37.24 50400.0 36.86
2020-12-09 38.5 36.86 38.49 37.06 64300.0 36.68
2020-12-08 36.0 35.39 35.86 35.82 57500.0 35.45
2020-12-07 35.84 34.95 34.95 35.63 41800.0 35.26
2020-12-04 35.76 35.03 35.18 35.73 24100.0 35.36
2020-12-03 35.2 34.71 35.2 34.95 70500.0 34.59
2020-12-02 35.07 34.35 34.48 35.07 30600.0 34.71
2020-12-01 35.4 34.32 34.44 34.56 55800.0 34.2
2020-11-30 34.85 33.65 34.8 33.85 62100.0 33.5
2020-11-27 35.44 34.16 35.44 34.67 19000.0 34.31
2020-11-25 35.99 34.96 34.96 35.5 33200.0 35.13
2020-11-24 36.4 35.38 35.47 36.19 63200.0 35.82
2020-11-23 34.92 34.29 34.61 34.54 31200.0 34.18
2020-11-20 34.28 33.36 34.03 34.27 46400.0 33.92
2020-11-19 34.96 33.35 34.73 34.63 49400.0 34.27
2020-11-18 35.98 34.65 35.79 34.72 39500.0 34.36
2020-11-17 35.84 34.43 35.14 35.44 40100.0 35.07
2020-11-16 35.96 34.73 35.19 35.61 61500.0 35.24
2020-11-13 34.47 33.54 33.71 34.36 39100.0 34.01
2020-11-12 34.08 33.0 33.52 33.21 24300.0 32.87
2020-11-11 35.71 33.67 35.46 34.09 34100.0 33.74
2020-11-10 35.45 33.5 34.31 35.26 50900.0 34.9
2020-11-09 34.63 32.29 32.52 33.86 120400.0 33.51
2020-11-06 31.72 30.21 31.72 30.27 39000.0 29.96
2020-11-05 31.5 30.53 30.53 31.4 25700.0 31.08
2020-11-04 32.34 30.35 32.34 30.48 36500.0 30.17
2020-11-03 33.0 32.32 32.83 32.9 79600.0 32.56
2020-11-02 32.38 31.71 32.24 32.17 29700.0 31.84
2020-10-30 32.0 31.1 31.29 31.82 49200.0 31.49
2020-10-29 31.59 30.74 30.86 31.39 43100.0 31.07
2020-10-28 31.39 30.67 30.67 31.04 49500.0 30.72
2020-10-27 32.21 31.28 32.21 31.33 36100.0 31.01
2020-10-26 32.47 31.86 32.11 32.36 35900.0 32.03
2020-10-23 33.03 32.06 33.0 32.68 54300.0 32.34
2020-10-22 33.1 31.73 31.73 32.95 69900.0 32.61
2020-10-21 31.81 31.2 31.2 31.65 46200.0 31.32
2020-10-20 31.31 30.78 30.86 31.0 44900.0 30.68
2020-10-19 31.5 30.49 31.13 30.57 33500.0 30.26
2020-10-16 31.22 30.62 30.89 30.9 39200.0 30.58
2020-10-15 31.29 30.0 30.0 31.13 35000.0 30.81
2020-10-14 31.2 30.42 30.71 30.46 24800.0 30.15
2020-10-13 31.56 30.73 31.49 31.15 64500.0 30.83
2020-10-12 31.86 31.02 31.19 31.79 37900.0 31.46
2020-10-09 31.78 30.98 31.78 31.21 29100.0 30.89
2020-10-08 31.63 30.95 31.29 31.44 44700.0 31.12
2020-10-07 31.15 30.39 30.73 31.04 46200.0 30.72
2020-10-06 31.43 30.27 30.69 30.37 66000.0 30.06
2020-10-05 30.35 28.62 28.62 30.26 46700.0 29.95
2020-10-02 29.41 27.74 27.84 29.16 100800.0 28.86
2020-10-01 28.62 27.8 28.43 28.14 99200.0 27.85
2020-09-30 29.07 28.09 28.76 28.26 80400.0 27.97
2020-09-29 29.19 28.47 28.98 29.0 58200.0 28.7
2020-09-28 29.33 28.62 28.63 29.01 47400.0 28.71
2020-09-25 28.53 28.0 28.0 28.25 69000.0 27.96
2020-09-24 28.94 28.0 28.18 28.22 63000.0 27.93
2020-09-23 28.98 28.0 28.4 28.05 45000.0 27.76
2020-09-22 29.07 28.04 28.84 28.36 103500.0 28.07
2020-09-21 29.33 28.12 29.01 28.6 90200.0 28.31
2020-09-18 30.14 29.31 30.14 29.49 269600.0 29.19
2020-09-17 30.16 29.8 29.99 29.92 39800.0 29.61
2020-09-16 30.32 29.77 30.01 30.08 42000.0 29.77
2020-09-15 30.47 29.77 30.44 29.79 44400.0 29.48
2020-09-14 30.71 30.17 30.49 30.29 45200.0 29.98
2020-09-11 30.86 30.29 30.84 30.64 62800.0 29.94
2020-09-10 31.46 30.85 31.31 30.88 50300.0 30.18
2020-09-09 31.93 31.16 31.93 31.24 53500.0 30.53
2020-09-08 32.39 31.05 32.34 31.55 53900.0 30.83
2020-09-04 32.96 32.15 32.79 32.54 44100.0 31.8
2020-09-03 33.09 32.05 32.15 32.1 76800.0 31.37
2020-09-02 32.63 31.77 32.05 32.03 35000.0 31.3
2020-09-01 32.58 31.71 32.18 32.11 42600.0 31.38
2020-08-31 32.7 32.21 32.51 32.27 71200.0 31.54
2020-08-28 32.77 32.18 32.77 32.53 79200.0 31.79
2020-08-27 32.75 31.97 32.1 32.4 40400.0 31.66
2020-08-26 32.89 32.09 32.88 32.1 30000.0 31.37
2020-08-25 33.32 32.66 33.32 33.01 22400.0 32.26
2020-08-24 33.06 32.07 32.35 32.93 31400.0 32.18
2020-08-21 32.56 31.78 32.39 31.95 37400.0 31.22
2020-08-20 32.56 31.99 32.3 32.3 34400.0 31.57
2020-08-19 33.1 32.5 32.56 32.62 28900.0 31.88
2020-08-18 33.54 32.44 33.54 32.62 32800.0 31.88
2020-08-17 33.79 33.28 33.79 33.64 21100.0 32.88
2020-08-14 34.2 33.35 33.48 33.96 38600.0 33.19
2020-08-13 34.17 33.6 34.02 33.76 37900.0 32.99
2020-08-12 34.9 33.87 34.9 34.2 38300.0 33.42
2020-08-11 35.09 34.05 34.4 34.29 47600.0 33.51
2020-08-10 34.68 33.53 33.62 34.09 40800.0 33.31
2020-08-07 33.48 31.62 31.65 33.33 46700.0 32.57
2020-08-06 32.21 31.69 31.89 31.89 41500.0 31.16
2020-08-05 32.19 31.29 31.54 32.12 42000.0 31.39
2020-08-04 31.55 30.88 31.26 31.21 37300.0 30.5
2020-08-03 31.46 30.7 30.95 31.41 68100.0 30.7
2020-07-31 31.33 30.29 31.27 30.61 70500.0 29.91
2020-07-30 31.67 30.91 31.67 31.47 42100.0 30.75
2020-07-29 32.2 31.24 31.44 32.16 31600.0 31.43
2020-07-28 31.83 31.23 31.23 31.51 32900.0 30.79
2020-07-27 31.75 30.84 31.75 31.22 50900.0 30.51
2020-07-24 32.75 31.97 32.5 32.02 47800.0 31.29
2020-07-23 32.7 31.66 31.66 32.44 46300.0 31.7
2020-07-22 32.45 31.51 32.24 31.8 48800.0 31.08
2020-07-21 32.88 31.25 31.37 32.65 38800.0 31.91
2020-07-20 31.69 30.94 31.69 31.22 43800.0 30.51
2020-07-17 32.82 31.89 32.47 31.99 32000.0 31.26
2020-07-16 33.3 31.98 33.11 32.65 43600.0 31.91
2020-07-15 33.94 31.53 31.58 33.32 78100.0 32.56
2020-07-14 31.04 30.2 30.62 30.69 27900.0 29.99
2020-07-13 31.29 30.03 30.69 30.71 40400.0 30.01
2020-07-10 30.25 28.67 28.67 30.25 39400.0 29.56
2020-07-09 30.04 28.8 30.04 28.84 53800.0 28.18
2020-07-08 30.87 29.66 30.51 30.33 52500.0 29.64
2020-07-07 31.42 30.63 31.23 30.7 35500.0 30.0
2020-07-06 32.62 31.35 32.56 31.57 33400.0 30.85
2020-07-02 32.56 31.63 32.32 31.75 63900.0 31.03
2020-07-01 32.92 31.24 32.92 31.48 49700.0 30.76
2020-06-30 32.82 31.75 31.75 32.76 75100.0 32.02
2020-06-29 32.64 30.9 31.17 32.21 46400.0 31.48
2020-06-26 31.69 30.2 31.44 30.7 122800.0 30.0
2020-06-25 32.06 30.41 30.7 31.99 47800.0 31.26
2020-06-24 31.38 30.65 31.38 30.97 53100.0 30.27
2020-06-23 32.42 31.74 32.26 31.76 51700.0 31.04
2020-06-22 32.33 31.31 31.31 31.88 35400.0 31.16
2020-06-19 32.31 31.2 32.31 31.53 120000.0 30.81
2020-06-18 32.27 31.31 31.42 31.84 56100.0 31.12
2020-06-17 33.1 31.61 33.1 31.71 28200.0 30.99
2020-06-16 34.19 32.06 33.71 33.19 51400.0 32.44
2020-06-15 32.6 30.63 30.81 32.34 37400.0 31.6
2020-06-12 32.72 31.1 32.72 31.99 50600.0 31.26
2020-06-11 32.73 31.44 32.3 31.64 54500.0 30.55
2020-06-10 36.18 34.13 36.18 34.23 31800.0 33.05
2020-06-09 37.07 34.94 35.74 36.25 35200.0 35.0
2020-06-08 36.93 36.33 36.73 36.58 38300.0 35.32
2020-06-05 36.68 35.16 35.9 35.92 80600.0 34.68
2020-06-04 34.9 33.94 33.97 34.36 46200.0 33.18
2020-06-03 34.76 32.6 33.25 34.28 38200.0 33.1
2020-06-02 33.42 32.2 32.75 32.5 47800.0 31.38
2020-06-01 33.34 32.6 32.96 32.65 80400.0 31.52
2020-05-29 33.49 32.41 33.11 32.84 41900.0 31.71
2020-05-28 35.9 33.7 35.9 33.77 39600.0 32.61
2020-05-27 35.64 33.62 33.77 35.48 48100.0 34.26
2020-05-26 33.18 31.96 32.43 32.81 37100.0 31.68
2020-05-22 31.47 30.8 31.19 31.29 34400.0 30.21
2020-05-21 31.65 30.8 31.09 31.07 30300.0 30.0
2020-05-20 31.68 30.38 30.64 31.4 37500.0 30.32
2020-05-19 31.15 29.87 30.93 29.93 54400.0 28.9
2020-05-18 31.17 29.95 29.95 31.1 65700.0 30.03
2020-05-15 28.94 27.72 27.79 28.82 57900.0 27.83
2020-05-14 28.25 26.45 27.8 28.21 59000.0 27.24
2020-05-13 29.0 27.52 29.0 28.15 59700.0 27.18
2020-05-12 31.19 28.91 30.87 29.01 86900.0 28.01
2020-05-11 31.52 30.52 31.52 30.8 70000.0 29.74
2020-05-08 32.01 31.05 31.05 32.01 44500.0 30.91
2020-05-07 31.36 30.19 31.13 30.45 60300.0 29.4
2020-05-06 31.34 30.36 31.22 30.45 57700.0 29.4
2020-05-05 33.44 30.75 33.43 31.11 69200.0 30.04
2020-05-04 32.88 32.0 32.63 32.69 34000.0 31.56
2020-05-01 33.8 32.42 33.05 33.12 48200.0 31.98
2020-04-30 34.99 33.79 34.77 33.9 40300.0 32.73
2020-04-29 36.49 32.62 35.23 35.7 67500.0 34.47
2020-04-28 34.78 33.76 34.43 33.95 51900.0 32.78
2020-04-27 34.0 31.03 31.31 33.47 41200.0 32.32
2020-04-24 31.35 30.55 30.95 31.21 25300.0 30.13
2020-04-23 31.7 30.2 30.54 30.83 54000.0 29.77
2020-04-22 31.95 30.59 31.48 30.83 33300.0 29.77
2020-04-21 31.46 30.35 30.35 31.02 34400.0 29.95
2020-04-20 32.34 30.67 31.48 31.44 43900.0 30.36
2020-04-17 33.3 31.14 31.14 32.67 62800.0 31.54
2020-04-16 31.26 29.4 31.2 30.2 65900.0 29.16
2020-04-15 32.07 30.09 31.53 30.95 41400.0 29.88
2020-04-14 34.53 32.19 34.53 32.98 43700.0 31.84
2020-04-13 36.06 32.94 34.28 33.73 45800.0 32.57
2020-04-09 35.0 32.47 33.69 34.77 64600.0 33.57
2020-04-08 33.45 32.26 32.75 33.09 50300.0 31.95
2020-04-07 34.93 31.34 33.4 32.28 61100.0 31.17
2020-04-06 32.49 30.34 31.82 32.39 64200.0 31.27
2020-04-03 31.64 30.0 31.45 30.84 66500.0 29.78
2020-04-02 31.76 30.25 30.33 31.43 52500.0 30.35
2020-04-01 31.12 30.13 31.12 30.6 67100.0 29.55
2020-03-31 31.96 30.09 31.48 31.79 92800.0 30.69
2020-03-30 32.19 30.84 31.13 31.95 46400.0 30.85
2020-03-27 31.89 30.55 30.89 30.55 51500.0 29.5
2020-03-26 32.52 31.05 31.28 32.23 64300.0 31.12
2020-03-25 32.15 29.72 30.84 30.65 59400.0 29.59
2020-03-24 31.9 29.1 30.16 31.04 60600.0 29.97
2020-03-23 30.29 27.69 30.29 29.19 66500.0 28.18
2020-03-20 32.74 29.62 32.74 29.74 117600.0 28.71
2020-03-19 34.59 29.68 30.45 32.94 66700.0 31.8
2020-03-18 32.32 29.5 32.32 30.72 71300.0 29.66
2020-03-17 33.94 30.02 30.78 33.88 76000.0 32.71
2020-03-16 34.9 30.16 33.38 30.34 64500.0 29.29
2020-03-13 33.81 31.02 31.17 33.81 84700.0 32.64
2020-03-12 33.37 28.96 31.74 29.4 92800.0 28.39
2020-03-11 36.33 33.07 35.01 33.75 86400.0 32.22
2020-03-10 35.9 33.02 33.51 35.38 87800.0 33.78
2020-03-09 34.92 32.15 34.68 32.45 66200.0 30.98
2020-03-06 37.59 35.9 36.83 36.77 40400.0 35.1
2020-03-05 39.38 37.08 38.48 37.89 50100.0 36.17
2020-03-04 40.02 38.18 38.81 39.27 32900.0 37.49
2020-03-03 40.99 38.3 40.06 38.61 29000.0 36.86
2020-03-02 40.16 38.6 38.88 40.07 76200.0 38.25
2020-02-28 39.07 37.25 38.37 38.68 95000.0 36.93
2020-02-27 41.03 38.84 40.07 38.92 34100.0 37.16
2020-02-26 41.73 40.46 41.25 40.66 29900.0 38.82
2020-02-25 42.27 41.0 42.01 41.19 30100.0 39.32
2020-02-24 42.64 42.15 42.18 42.15 24900.0 40.24
2020-02-21 43.43 42.88 43.42 43.21 17600.0 41.25
2020-02-20 43.56 43.03 43.27 43.41 15000.0 41.44
2020-02-19 43.77 43.19 43.66 43.23 11000.0 41.27
2020-02-18 44.59 43.25 43.83 43.48 22500.0 41.51