Community Trust Bancorp, Inc. CTBI
NASDAQ · Amerika Birleşik Devletleri · Finans
$75,25+1,03 (+%1,39)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $75,25 | +%1,39 | $74,02 | $75,39 | $72,83 | 143,88K |
| 2026-09-30 | $74,22 | -%0,38 | $74,69 | $75,08 | $73,80 | 254,20K |
| 2026-09-29 | $74,50 | -%0,96 | $75,16 | $75,66 | $73,62 | 133,70K |
| 2026-09-28 | $75,22 | -%0,45 | $75,71 | $75,75 | $74,99 | 96,40K |
| 2026-09-25 | $75,56 | +%0,36 | $75,35 | $75,95 | $74,49 | 217,80K |
| 2026-09-24 | $75,29 | +%1,20 | $74,60 | $75,30 | $74,35 | 88,30K |
| 2026-09-23 | $74,40 | -%0,92 | $74,92 | $75,05 | $73,69 | 104,10K |
| 2026-09-22 | $75,09 | -%0,62 | $76,05 | $76,50 | $74,42 | 103,40K |
| 2026-09-21 | $75,56 | -%0,49 | $76,05 | $76,42 | $75,44 | 83,00K |
| 2026-09-18 | $75,93 | -%0,34 | $75,72 | $76,22 | $75,03 | 249,20K |
| 2026-09-17 | $76,19 | +%0,03 | $76,74 | $76,96 | $75,85 | 84,00K |
| 2026-09-16 | $76,17 | -%1,54 | $77,35 | $77,35 | $74,50 | 139,20K |
| 2026-09-15 | $77,36 | -%0,62 | $77,13 | $77,83 | $76,96 | 77,70K |
| 2026-09-14 | $77,84 | +%0,22 | $77,41 | $78,16 | $77,35 | 82,30K |
| 2026-09-11 | $77,67 | +%0,39 | $78,04 | $78,90 | $76,65 | 85,00K |
| 2026-09-10 | $77,37 | +%1,23 | $76,42 | $77,44 | $75,97 | 72,70K |
| 2026-09-09 | $76,43 | -%0,82 | $76,46 | $77,03 | $76,08 | 83,00K |
| 2026-09-08 | $77,06 | -%0,90 | $77,60 | $78,09 | $76,95 | 87,80K |
| 2026-09-04 | $77,76 | +%0,35 | $77,01 | $77,96 | $76,88 | 76,70K |
| 2026-09-03 | $77,49 | +%0,56 | $77,54 | $78,20 | $76,94 | 71,60K |
| 2026-09-02 | $77,06 | +%1,78 | $76,30 | $77,44 | $75,89 | 104,90K |
| 2026-09-01 | $75,71 | -%0,55 | $75,99 | $76,70 | $75,04 | 86,10K |
| 2026-08-31 | $76,13 | -%0,69 | $76,36 | $76,39 | $75,39 | 104,30K |
| 2026-08-28 | $76,66 | +%0,47 | $76,44 | $77,03 | $76,30 | 98,10K |
| 2026-08-27 | $76,30 | +%0,10 | $75,78 | $76,48 | $74,56 | 76,00K |
| 2026-08-26 | $76,22 | -%0,20 | $76,27 | $76,87 | $75,76 | 79,20K |
| 2026-08-25 | $76,37 | -%0,37 | $76,83 | $77,00 | $75,95 | 82,60K |
| 2026-08-24 | $76,65 | +%0,17 | $76,74 | $77,64 | $76,51 | 89,80K |
| 2026-08-21 | $76,52 | +%0,39 | $76,73 | $76,80 | $75,87 | 132,30K |
| 2026-08-20 | $76,22 | +%0,14 | $75,71 | $76,39 | $75,00 | 94,20K |
| 2026-08-19 | $76,11 | -%2,56 | $78,22 | $78,61 | $75,99 | 126,70K |
| 2026-08-18 | $78,11 | -%0,47 | $78,70 | $78,74 | $77,48 | 176,50K |
| 2026-08-17 | $78,48 | -%0,49 | $78,59 | $79,17 | $78,23 | 76,70K |
| 2026-08-14 | $78,87 | -%0,30 | $78,86 | $79,43 | $78,63 | 81,60K |
| 2026-08-13 | $79,11 | +%1,02 | $78,55 | $79,15 | $78,44 | 84,10K |
| 2026-08-12 | $78,31 | +%0,28 | $78,00 | $78,88 | $77,97 | 106,70K |
| 2026-08-11 | $78,09 | +%0,80 | $77,47 | $78,38 | $77,37 | 92,00K |
| 2026-08-10 | $77,47 | -%0,37 | $77,40 | $77,77 | $76,87 | 87,30K |
| 2026-08-07 | $77,76 | -%0,78 | $78,07 | $78,07 | $77,31 | 104,10K |
| 2026-08-06 | $78,37 | -%0,68 | $79,38 | $79,54 | $78,18 | 103,20K |
| 2026-08-05 | $78,91 | -%0,69 | $79,84 | $79,84 | $78,54 | 92,00K |
| 2026-08-04 | $79,46 | +%0,67 | $78,85 | $79,92 | $78,12 | 87,20K |
| 2026-08-03 | $78,93 | +%0,61 | $79,32 | $79,60 | $77,98 | 105,90K |
| 2026-07-31 | $78,45 | +%0,49 | $77,85 | $79,07 | $77,06 | 98,60K |
| 2026-07-30 | $78,07 | -%0,36 | $78,63 | $79,53 | $77,70 | 123,80K |
| 2026-07-29 | $78,35 | +%0,29 | $77,87 | $79,59 | $77,56 | 167,40K |
| 2026-07-28 | $78,12 | +%1,90 | $76,90 | $78,60 | $76,73 | 98,20K |
| 2026-07-27 | $76,66 | +%0,67 | $76,54 | $77,58 | $76,01 | 120,70K |
| 2026-07-24 | $76,15 | +%1,91 | $75,06 | $77,00 | $75,02 | 144,70K |
| 2026-07-23 | $74,72 | +%0,71 | $73,57 | $74,88 | $72,88 | 133,40K |
| 2026-07-22 | $74,19 | -%1,29 | $74,99 | $75,15 | $74,09 | 91,80K |
| 2026-07-21 | $75,16 | +%0,59 | $74,37 | $75,60 | $73,87 | 123,50K |
| 2026-07-20 | $74,72 | -%0,28 | $74,83 | $75,41 | $74,03 | 175,10K |
| 2026-07-17 | $74,93 | -%2,66 | $76,20 | $76,62 | $74,02 | 144,00K |
| 2026-07-16 | $76,98 | +%2,60 | $76,30 | $78,03 | $76,25 | 186,40K |
| 2026-07-15 | $75,03 | +%3,85 | $73,82 | $75,70 | $73,13 | 198,40K |
| 2026-07-14 | $72,25 | +%0,01 | $72,53 | $72,73 | $71,87 | 120,40K |
| 2026-07-13 | $72,24 | +%0,28 | $72,23 | $72,98 | $71,74 | 162,20K |
| 2026-07-10 | $72,04 | +%0,60 | $71,61 | $72,40 | $71,00 | 88,20K |
| 2026-07-09 | $71,61 | +%0,94 | $70,94 | $72,48 | $70,94 | 180,40K |
| 2026-07-08 | $70,94 | -%1,66 | $72,09 | $72,14 | $70,60 | 97,60K |
| 2026-07-07 | $72,14 | -%0,93 | $73,01 | $73,89 | $72,06 | 128,40K |
| 2026-07-06 | $72,82 | +%0,10 | $72,51 | $73,75 | $72,34 | 111,70K |
| 2026-07-02 | $72,75 | -%1,78 | $74,14 | $74,57 | $72,27 | 117,40K |
| 2026-07-01 | $74,07 | +%2,36 | $72,36 | $74,52 | $72,36 | 119,50K |
| 2026-06-30 | $72,36 | +%0,17 | $72,24 | $72,74 | $71,66 | 103,80K |
| 2026-06-29 | $72,24 | -%0,17 | $72,06 | $72,40 | $71,43 | 94,00K |
| 2026-06-26 | $72,36 | +%1,32 | $71,75 | $73,22 | $71,08 | 501,80K |
| 2026-06-25 | $71,42 | +%0,68 | $70,66 | $71,57 | $70,41 | 151,80K |
| 2026-06-24 | $70,94 | +%1,23 | $70,23 | $71,31 | $69,83 | 108,50K |
| 2026-06-23 | $70,08 | +%1,62 | $68,93 | $70,21 | $68,86 | 103,50K |
| 2026-06-22 | $68,96 | +%0,89 | $68,35 | $69,52 | $68,35 | 97,00K |
| 2026-06-18 | $68,35 | +%0,40 | $69,00 | $69,60 | $67,95 | 200,90K |
| 2026-06-17 | $68,08 | -%1,26 | $68,62 | $69,69 | $67,45 | 172,70K |
| 2026-06-16 | $68,95 | +%0,19 | $69,12 | $70,09 | $68,68 | 98,30K |
| 2026-06-15 | $68,82 | -%3,32 | $70,71 | $70,95 | $68,71 | 77,90K |
| 2026-06-12 | $71,18 | +%1,54 | $70,24 | $71,28 | $69,89 | 100,60K |
| 2026-06-11 | $70,10 | -%0,27 | $70,30 | $71,08 | $69,75 | 102,20K |
| 2026-06-10 | $70,29 | +%1,66 | $69,54 | $70,47 | $69,48 | 80,90K |
| 2026-06-09 | $69,14 | +%1,22 | $68,48 | $70,11 | $68,48 | 87,00K |
| 2026-06-08 | $68,31 | +%1,08 | $67,65 | $68,72 | $67,65 | 71,30K |
| 2026-06-05 | $67,58 | +%0,10 | $67,51 | $68,31 | $67,44 | 64,60K |
| 2026-06-04 | $67,51 | +%3,24 | $66,27 | $67,83 | $66,13 | 83,90K |
| 2026-06-03 | $65,39 | -%2,82 | $66,96 | $67,55 | $65,01 | 97,80K |
| 2026-06-02 | $67,29 | +%1,89 | $65,80 | $67,53 | $65,80 | 64,90K |
| 2026-06-01 | $66,04 | -%1,23 | $66,58 | $67,14 | $65,43 | 114,30K |
| 2026-05-29 | $66,86 | +%0,24 | $66,66 | $67,28 | $66,57 | 91,30K |
| 2026-05-28 | $66,70 | -%0,01 | $66,59 | $66,76 | $65,77 | 73,30K |
| 2026-05-27 | $66,71 | -%1,08 | $67,52 | $68,48 | $66,42 | 111,50K |
| 2026-05-26 | $67,44 | +%1,11 | $66,86 | $68,00 | $65,90 | 88,00K |