Italia markets closed

Community Trust Bancorp, Inc. (CTBI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,15+1,05 (+2,05%)
Alla chiusura: 04:00PM EDT
52,15 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202451,6852,1750,9252,1552,1588.900
25 lug 202450,2352,2250,1551,1051,1090.800
24 lug 202450,7751,7850,2850,3850,3896.500
23 lug 202449,3951,0049,3950,6750,67122.400
22 lug 202448,6750,1347,0749,9449,9495.600
19 lug 202449,0949,9248,6149,0249,0273.900
18 lug 202449,9550,2748,4148,9748,9781.900
17 lug 202447,2450,0047,0849,9149,91113.000
16 lug 202446,6348,3546,6348,3348,3394.700
15 lug 202445,4346,6045,4246,0846,0896.400
12 lug 202444,9945,5044,8144,9044,9080.100
11 lug 202443,2745,0043,2744,8044,80104.200
10 lug 202442,1643,1641,9343,0543,0560.900
09 lug 202441,9042,0041,5141,9441,9465.300
08 lug 202442,3142,3141,5741,9041,9036.100
05 lug 202442,2542,5241,5041,7141,7138.700
03 lug 202443,4143,4142,3942,4942,4933.600
02 lug 202443,5744,0743,2343,5043,5047.500
01 lug 202443,7444,2242,5443,4043,40143.000
28 giu 202442,0043,9741,9143,6643,66226.500
27 giu 202441,5741,9841,4041,9641,9635.400
26 giu 202441,0141,7240,7241,5641,5642.200
25 giu 202441,3641,4040,9341,0141,0135.900
24 giu 202441,3342,1341,0341,3641,3656.700
21 giu 202441,5941,6640,8741,0241,02148.900
20 giu 202441,5541,8041,2341,2741,2738.000
18 giu 202441,4742,7941,0641,9341,9346.300
17 giu 202440,6441,4540,2941,4241,4234.600
14 giu 202440,3340,8340,1940,6140,6135.000
14 giu 20240.46 Dividendo
13 giu 202442,0642,0640,8941,2840,8229.600
12 giu 202441,9243,0541,8642,0141,5439.400
11 giu 202440,7141,3240,5841,2640,8026.100
10 giu 202441,9241,9241,0641,1040,6427.800
07 giu 202441,5342,0341,4741,9441,4764.700
06 giu 202441,5441,9141,1041,8641,3928.700
05 giu 202441,4241,7941,3141,7941,3229.000
04 giu 202441,1041,5040,7541,3540,8935.700
03 giu 202442,2242,2241,0741,1740,7134.100
31 mag 202441,8542,1141,6442,1141,6462.500
30 mag 202441,5741,9941,3241,7641,2922.800
29 mag 202441,4741,5041,0041,0540,5931.700
28 mag 202442,9043,0141,8741,9741,5029.500
24 mag 202442,5042,6342,3042,5842,1127.200
23 mag 202443,1943,1942,0542,4341,9643.400
22 mag 202443,3143,6643,1043,2542,7737.500
21 mag 202442,7943,3142,3743,2842,8043.500
20 mag 202444,0144,0743,0043,0142,5330.200
17 mag 202444,2044,2143,7044,0243,5337.100
16 mag 202444,1344,2543,8444,0043,5137.900
15 mag 202444,2144,3043,7144,0043,5133.800
14 mag 202443,9543,9542,0643,9043,4117.400
13 mag 202444,0044,2243,4643,4642,9827.900
10 mag 202444,1044,2243,6244,0043,5137.700
09 mag 202444,1744,3242,4544,3043,8141.800
08 mag 202443,3044,0043,1943,9443,4531.200
07 mag 202443,8544,3043,3943,3942,9151.900
06 mag 202443,8344,0843,5743,8343,3429.200
03 mag 202443,5043,6743,1043,6243,1326.600
02 mag 202442,8243,2942,7443,1942,7140.400
01 mag 202442,2443,3042,2442,7142,2343.800
30 apr 202441,7542,2941,3342,0141,5437.500
29 apr 202442,5642,9341,9442,0341,5625.700
26 apr 202442,7542,9742,4942,6442,1631.800
25 apr 202442,8942,8942,3642,7742,2941.800
24 apr 202442,6343,4642,4343,3442,8640.400
23 apr 202442,2343,4241,6542,9442,4654.900
22 apr 202441,9442,4341,7442,1141,6443.200
19 apr 202440,4141,8240,4141,8241,3547.400
18 apr 202439,7240,9739,7240,6540,2045.200
17 apr 202440,2340,2339,4839,6039,1638.100
16 apr 202439,7239,8739,2839,4939,0530.000
15 apr 202440,0340,5139,5539,9139,4744.500
12 apr 202439,7740,1339,6340,0639,6135.000
11 apr 202440,2340,2339,5340,0339,5834.400
10 apr 202441,5741,5739,7940,1639,7183.400
09 apr 202441,8042,2741,8042,1541,6842.800
08 apr 202441,1241,7741,0841,5441,0841.200
05 apr 202440,5941,1440,4241,0340,5748.200
04 apr 202441,1341,5740,7440,8040,3540.500
03 apr 202440,8441,2240,7041,0040,5434.300
02 apr 202441,3041,9940,9441,0240,5640.300
01 apr 202442,2942,2941,5341,6841,2266.600
28 mar 202442,4442,8141,6642,6542,1790.800
27 mar 202440,5342,3740,3842,3641,8973.500
26 mar 202440,6840,8139,9539,9539,5061.900
25 mar 202440,5040,8640,4140,6840,2329.400
22 mar 202441,0041,0940,2540,3739,9236.200
21 mar 202440,5541,0040,4640,9640,5046.200
20 mar 202438,6940,7538,5340,5440,0976.100
19 mar 202438,7639,1238,7638,8538,4252.500
18 mar 202439,2439,2938,5438,6338,2048.300
15 mar 202438,8839,7738,8839,1638,72150.600
14 mar 202439,9939,9938,6938,9538,5240.900
14 mar 20240.46 Dividendo
13 mar 202440,5740,9540,2440,4639,5542.800
12 mar 202441,0341,0340,4540,6639,7531.300
11 mar 202441,0241,2540,8641,1340,2130.000
08 mar 202441,0941,4540,6640,8939,9726.300
07 mar 202440,9540,9740,4940,7239,8128.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...