Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 43.28 | 0.27 | 0.63% | 42.79 | 43.31 | 42.37 | 43,461 |
| May 20 2024 | 43.01 | -1.01 | -2.29% | 44.01 | 44.07 | 43.00 | 30,238 |
| May 17 2024 | 44.02 | 0.08 | 0.18% | 44.20 | 44.205 | 43.70 | 37,116 |
| May 16 2024 | 43.94 | -0.06 | -0.14% | 44.13 | 44.25 | 43.84 | 37,902 |
| May 15 2024 | 44.00 | 0.10 | 0.23% | 44.21 | 44.34 | 43.71 | 33,770 |
| May 14 2024 | 43.90 | 0.44 | 1.01% | 43.95 | 43.95 | 42.0619 | 17,411 |
| May 13 2024 | 43.46 | -0.54 | -1.23% | 44.00 | 44.22 | 43.46 | 27,882 |
| May 10 2024 | 44.00 | -0.30 | -0.68% | 44.10 | 44.22 | 43.62 | 37,682 |
| May 09 2024 | 44.30 | 0.36 | 0.82% | 44.17 | 44.32 | 42.4501 | 41,802 |
| May 08 2024 | 43.94 | 0.55 | 1.27% | 43.30 | 44.00 | 43.193 | 31,151 |
| May 07 2024 | 43.39 | -0.44 | -1.00% | 43.85 | 44.30 | 43.39 | 51,937 |
| May 06 2024 | 43.83 | 0.21 | 0.48% | 43.83 | 44.08 | 43.57 | 29,190 |
| May 03 2024 | 43.62 | 0.43 | 1.00% | 43.50 | 43.67 | 43.1001 | 26,590 |
| May 02 2024 | 43.19 | 0.48 | 1.12% | 42.82 | 43.285 | 42.74 | 40,384 |
| May 01 2024 | 42.71 | 0.70 | 1.67% | 42.24 | 43.30 | 42.24 | 43,798 |
| Apr 30 2024 | 42.01 | -0.02 | -0.05% | 41.75 | 42.29 | 41.33 | 37,544 |
| Apr 29 2024 | 42.03 | -0.61 | -1.43% | 42.56 | 42.93 | 41.94 | 25,732 |
| Apr 26 2024 | 42.64 | -0.13 | -0.30% | 42.75 | 42.97 | 42.485 | 31,837 |
| Apr 25 2024 | 42.77 | -0.57 | -1.32% | 42.89 | 42.89 | 42.36 | 41,848 |
| Apr 24 2024 | 43.34 | 0.40 | 0.93% | 42.63 | 43.46 | 42.43 | 40,406 |
| Apr 23 2024 | 42.94 | 0.83 | 1.97% | 42.23 | 43.42 | 41.645 | 54,882 |
| Apr 22 2024 | 42.11 | 0.29 | 0.69% | 41.94 | 42.43 | 41.74 | 43,186 |
| Apr 19 2024 | 41.82 | 1.17 | 2.88% | 40.41 | 41.82 | 40.41 | 47,376 |
| Apr 18 2024 | 40.65 | 1.05 | 2.65% | 39.72 | 40.97 | 39.72 | 45,236 |
| Apr 17 2024 | 39.60 | 0.11 | 0.28% | 40.23 | 40.23 | 39.48 | 38,061 |
| Apr 16 2024 | 39.49 | -0.42 | -1.05% | 39.72 | 39.865 | 39.28 | 30,004 |
| Apr 15 2024 | 39.91 | -0.15 | -0.37% | 40.03 | 40.51 | 39.55 | 44,536 |
| Apr 12 2024 | 40.06 | 0.03 | 0.07% | 39.77 | 40.13 | 39.63 | 35,037 |
| Apr 11 2024 | 40.03 | -0.13 | -0.32% | 40.34 | 40.34 | 39.53 | 34,373 |
| Apr 10 2024 | 40.16 | -1.99 | -4.72% | 41.57 | 41.57 | 39.79 | 83,408 |
| Apr 09 2024 | 42.15 | 0.61 | 1.47% | 41.80 | 42.27 | 41.80 | 42,846 |
| Apr 08 2024 | 41.54 | 0.51 | 1.24% | 41.12 | 41.77 | 41.075 | 41,233 |
| Apr 05 2024 | 41.03 | 0.23 | 0.56% | 40.59 | 41.14 | 40.4182 | 48,159 |
| Apr 04 2024 | 40.80 | -0.20 | -0.49% | 41.13 | 41.57 | 40.74 | 40,508 |
| Apr 03 2024 | 41.00 | -0.02 | -0.05% | 40.84 | 41.22 | 40.70 | 34,275 |
| Apr 02 2024 | 41.02 | -0.66 | -1.58% | 41.30 | 41.99 | 40.9414 | 40,258 |
| Apr 01 2024 | 41.68 | -0.97 | -2.27% | 42.29 | 42.29 | 41.525 | 66,567 |
| Mar 28 2024 | 42.65 | 0.29 | 0.68% | 42.44 | 42.81 | 41.66 | 90,757 |
| Mar 27 2024 | 42.36 | 2.41 | 6.03% | 40.53 | 42.37 | 40.38 | 73,509 |
| Mar 26 2024 | 39.95 | -0.73 | -1.79% | 40.68 | 40.81 | 39.95 | 61,919 |
| Mar 25 2024 | 40.68 | 0.31 | 0.77% | 40.50 | 40.86 | 40.4116 | 29,404 |
| Mar 22 2024 | 40.37 | -0.59 | -1.44% | 41.00 | 41.09 | 40.25 | 36,188 |
| Mar 21 2024 | 40.96 | 0.42 | 1.04% | 40.55 | 41.00 | 40.46 | 46,257 |
| Mar 20 2024 | 40.54 | 1.69 | 4.35% | 38.69 | 40.75 | 38.53 | 76,120 |
| Mar 19 2024 | 38.85 | 0.22 | 0.57% | 38.76 | 39.12 | 38.76 | 78,202 |
| Mar 18 2024 | 38.63 | -0.53 | -1.35% | 39.24 | 39.2903 | 38.54 | 48,315 |
| Mar 15 2024 | 39.16 | 0.21 | 0.54% | 38.88 | 39.77 | 38.88 | 150,593 |
| Mar 14 2024 | 38.95 | -1.51 | -3.73% | 39.99 | 39.99 | 38.69 | 40,869 |
| Mar 13 2024 | 40.46 | -0.20 | -0.49% | 40.57 | 40.95 | 40.24 | 42,762 |
| Mar 12 2024 | 40.66 | -0.47 | -1.14% | 41.03 | 41.03 | 40.45 | 31,284 |
| Mar 11 2024 | 41.13 | 0.24 | 0.59% | 41.02 | 41.25 | 40.8576 | 30,016 |
| Mar 08 2024 | 40.89 | 0.17 | 0.42% | 41.09 | 41.45 | 40.66 | 26,323 |
| Mar 07 2024 | 40.72 | 0.10 | 0.25% | 40.95 | 40.97 | 40.49 | 28,398 |
| Mar 06 2024 | 40.62 | 0.26 | 0.64% | 40.36 | 40.90 | 39.635 | 56,798 |
| Mar 05 2024 | 40.36 | 0.79 | 2.00% | 39.30 | 40.405 | 39.30 | 108,636 |
| Mar 04 2024 | 39.57 | 0.29 | 0.74% | 39.57 | 40.195 | 39.445 | 29,042 |
| Mar 01 2024 | 39.28 | -0.48 | -1.21% | 39.58 | 39.745 | 38.7361 | 64,958 |
| Feb 29 2024 | 39.76 | 0.53 | 1.35% | 39.97 | 40.4752 | 39.365 | 59,469 |
| Feb 28 2024 | 39.23 | -0.61 | -1.53% | 39.45 | 39.665 | 39.13 | 41,879 |
| Feb 27 2024 | 39.84 | 0.56 | 1.43% | 39.69 | 40.24 | 39.50 | 29,461 |
| Feb 26 2024 | 39.28 | -0.65 | -1.63% | 39.68 | 39.89 | 39.14 | 45,039 |
| Feb 23 2024 | 39.93 | -0.04 | -0.10% | 39.94 | 40.33 | 39.07 | 33,860 |
| Feb 22 2024 | 39.97 | -0.72 | -1.77% | 40.52 | 41.01 | 39.68 | 45,759 |
