Community Trust Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	58.22	58.70	56.68	57.68	57.68	-1.44%	44,712
Nov 19, 2024	57.71	58.64	57.34	58.52	58.52	-0.02%	46,083
Nov 18, 2024	58.75	59.63	58.49	58.53	58.53	-0.86%	50,920
Nov 15, 2024	59.79	60.12	58.46	59.04	59.04	-0.56%	50,645
Nov 14, 2024	59.84	60.24	58.65	59.37	59.37	-0.13%	60,022
Nov 13, 2024	60.73	61.60	59.45	59.45	59.45	-1.05%	77,445
Nov 12, 2024	60.36	61.27	59.88	60.08	60.08	-0.64%	72,296
Nov 11, 2024	59.08	61.13	59.08	60.47	60.47	4.71%	65,399
Nov 8, 2024	57.40	57.93	56.55	57.75	57.75	1.55%	65,873
Nov 7, 2024	60.34	60.34	56.47	56.87	56.87	-6.62%	109,974
Nov 6, 2024	56.07	61.20	55.50	60.90	60.90	15.36%	153,784
Nov 5, 2024	51.90	52.87	51.90	52.79	52.79	2.11%	31,032
Nov 4, 2024	51.75	52.16	50.75	51.70	51.70	-0.29%	44,300
Nov 1, 2024	52.10	52.10	51.44	51.85	51.85	0.10%	51,501
Oct 31, 2024	52.86	52.86	51.77	51.80	51.80	-1.76%	53,196
Oct 30, 2024	52.00	53.32	51.78	52.73	52.73	0.96%	49,301
Oct 29, 2024	52.02	52.52	51.80	52.23	52.23	-0.36%	48,064
Oct 28, 2024	51.54	52.81	50.30	52.42	52.42	2.28%	56,279
Oct 25, 2024	52.55	52.55	50.80	51.25	51.25	-1.57%	34,747
Oct 24, 2024	52.09	53.00	51.50	52.07	52.07	-0.36%	44,277
Oct 23, 2024	51.42	52.26	51.26	52.26	52.26	0.79%	37,401
Oct 22, 2024	51.33	51.87	51.09	51.85	51.85	1.25%	36,536
Oct 21, 2024	52.78	53.50	51.02	51.21	51.21	-2.42%	88,658
Oct 18, 2024	52.91	53.04	52.07	52.48	52.48	1.94%	44,254
Oct 17, 2024	52.15	52.15	50.85	51.48	51.48	-1.72%	44,830
Oct 16, 2024	51.53	52.76	51.00	52.38	52.38	3.19%	64,491
Oct 15, 2024	50.07	51.93	50.07	50.76	50.76	1.46%	42,580
Oct 14, 2024	49.68	50.42	49.58	50.03	50.03	0.54%	33,460
Oct 11, 2024	48.44	49.93	48.44	49.76	49.76	3.17%	40,842
Oct 10, 2024	47.84	48.24	47.51	48.23	48.23	-0.14%	36,222
Oct 9, 2024	47.70	48.64	47.70	48.30	48.30	0.73%	31,946
Oct 8, 2024	48.40	48.50	47.80	47.95	47.95	-0.39%	32,209
Oct 7, 2024	48.10	48.19	47.66	48.14	48.14	-0.52%	25,994
Oct 4, 2024	47.96	48.41	47.63	48.39	48.39	2.35%	32,035
Oct 3, 2024	47.07	47.41	46.55	47.28	47.28	-0.36%	23,604
Oct 2, 2024	47.65	48.29	47.14	47.45	47.45	-0.75%	27,986
Oct 1, 2024	49.30	49.50	47.75	47.81	47.81	-3.73%	55,423
Sep 30, 2024	48.22	49.68	48.22	49.66	49.66	2.99%	46,848
Sep 27, 2024	48.73	48.84	48.00	48.22	48.22	0.10%	31,453
Sep 26, 2024	48.53	48.84	48.00	48.17	48.17	0.02%	39,855
Sep 25, 2024	48.66	48.66	47.64	48.16	48.16	-0.84%	49,299
Sep 24, 2024	49.44	49.55	48.54	48.57	48.57	-1.22%	64,105
Sep 23, 2024	49.32	49.89	48.81	49.17	49.17	-0.10%	48,443
Sep 20, 2024	50.73	50.73	49.11	49.22	49.22	-3.66%	161,913
Sep 19, 2024	50.90	51.20	48.80	51.09	51.09	2.34%	33,686
Sep 18, 2024	49.21	51.37	48.83	49.92	49.92	0.97%	42,620
Sep 17, 2024	49.68	50.19	48.09	49.44	49.44	0.39%	29,483
Sep 16, 2024	48.86	49.39	48.43	49.25	49.25	1.34%	33,969
Sep 13, 2024	48.24	48.78	47.64	48.60	48.60	1.29%	36,300
Sep 12, 2024	47.92	48.31	47.50	47.98	47.52	0.97%	40,908
Sep 11, 2024	47.60	47.80	46.31	47.52	47.07	-1.06%	36,105
Sep 10, 2024	48.32	48.32	47.27	48.03	47.57	0.02%	28,969
Sep 9, 2024	48.08	48.75	47.75	48.02	47.56	-	43,590
Sep 6, 2024	49.01	49.01	47.87	48.02	47.56	-1.66%	32,782
Sep 5, 2024	49.25	49.27	48.35	48.83	48.36	-0.27%	95,657
Sep 4, 2024	49.61	49.79	48.96	48.96	48.49	-1.71%	24,725
Sep 3, 2024	50.14	50.53	49.55	49.81	49.33	-1.37%	39,291
Aug 30, 2024	50.22	50.62	49.68	50.50	50.02	0.48%	24,145
Aug 29, 2024	50.67	50.67	49.86	50.26	49.78	-0.30%	31,782
Aug 28, 2024	50.13	50.52	49.70	50.41	49.93	1.65%	27,140
Aug 27, 2024	49.76	49.78	49.19	49.59	49.12	-0.68%	31,559
Aug 26, 2024	50.42	51.23	49.75	49.93	49.45	-0.46%	40,473
Aug 23, 2024	48.15	51.13	48.13	50.16	49.68	5.09%	47,833
Aug 22, 2024	47.35	48.02	46.93	47.73	47.27	0.32%	26,783
Aug 21, 2024	47.62	47.62	47.11	47.58	47.12	0.91%	25,356
Aug 20, 2024	47.92	47.92	47.01	47.15	46.70	-1.61%	32,692
Aug 19, 2024	47.81	48.04	47.23	47.92	47.46	0.63%	25,773
Aug 16, 2024	46.74	47.79	46.74	47.62	47.16	1.69%	32,180
Aug 15, 2024	46.95	47.53	46.55	46.83	46.38	1.94%	35,504
Aug 14, 2024	46.07	46.07	45.43	45.94	45.50	-0.28%	32,167
Aug 13, 2024	45.95	46.28	45.15	46.07	45.63	1.34%	73,004
Aug 12, 2024	45.78	46.74	45.37	45.46	45.03	-0.11%	45,239
Aug 9, 2024	46.22	46.54	45.12	45.51	45.07	-1.24%	42,558
Aug 8, 2024	46.00	46.70	45.62	46.08	45.64	1.27%	30,106
Aug 7, 2024	46.25	47.16	45.36	45.50	45.06	-0.35%	52,512
Aug 6, 2024	45.75	46.04	45.34	45.66	45.22	-0.39%	29,890
Aug 5, 2024	45.69	46.71	44.70	45.84	45.40	-4.12%	66,922
Aug 2, 2024	47.51	48.14	46.85	47.81	47.35	-2.73%	63,130
Aug 1, 2024	50.76	50.92	48.51	49.15	48.68	-3.10%	70,814
Jul 31, 2024	51.01	52.22	49.77	50.72	50.23	-1.01%	83,564
Jul 30, 2024	50.53	51.38	50.29	51.24	50.75	1.65%	51,437
Jul 29, 2024	51.95	51.95	49.09	50.41	49.93	-3.34%	54,760
Jul 26, 2024	51.68	52.17	50.92	52.15	51.65	2.05%	88,923
Jul 25, 2024	50.23	52.22	50.15	51.10	50.61	1.43%	90,811
Jul 24, 2024	50.77	51.78	50.28	50.38	49.90	-0.57%	96,520
Jul 23, 2024	49.39	51.00	49.39	50.67	50.19	1.46%	122,380
Jul 22, 2024	48.67	50.13	47.07	49.94	49.46	1.88%	95,604
Jul 19, 2024	49.09	49.92	48.61	49.02	48.55	0.10%	73,897
Jul 18, 2024	49.95	50.27	48.41	48.97	48.50	-1.88%	81,940
Jul 17, 2024	47.24	50.00	47.08	49.91	49.43	3.27%	113,005
Jul 16, 2024	46.63	48.35	46.63	48.33	47.87	4.88%	94,679
Jul 15, 2024	45.43	46.60	45.42	46.08	45.64	2.63%	96,428
Jul 12, 2024	44.99	45.50	44.81	44.90	44.47	0.22%	80,089
Jul 11, 2024	43.27	45.00	43.27	44.80	44.37	4.07%	104,166
Jul 10, 2024	42.16	43.16	41.93	43.05	42.64	2.65%	60,888
Jul 9, 2024	41.90	42.00	41.51	41.94	41.54	0.10%	65,254
Jul 8, 2024	42.31	42.31	41.57	41.90	41.50	0.46%	36,060
Jul 5, 2024	42.25	42.52	41.50	41.71	41.31	-1.84%	38,702
Jul 3, 2024	43.41	43.41	42.39	42.49	42.08	-2.32%	33,556
Jul 2, 2024	43.57	44.07	43.23	43.50	43.08	0.23%	47,498