Italia Markets closed

Community Trust Bancorp, Inc. (CTBI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
40,46+0,86 (+2,17%)
In data: 10:49AM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202439,7240,4939,7240,4640,464.074
17 apr 202440,2340,2339,4839,6039,6038.100
16 apr 202439,7239,8739,2839,4939,4930.000
15 apr 202440,0340,5139,5539,9139,9144.500
12 apr 202439,7740,1339,6340,0640,0635.000
11 apr 202440,2340,2339,5340,0340,0334.400
10 apr 202441,5741,5739,7940,1640,1683.400
09 apr 202441,8042,2741,8042,1542,1542.800
08 apr 202441,1241,7741,0841,5441,5441.200
05 apr 202440,5941,1440,4241,0341,0348.200
04 apr 202441,1341,5740,7440,8040,8040.500
03 apr 202440,8441,2240,7041,0041,0034.300
02 apr 202441,3041,9940,9441,0241,0240.300
01 apr 202442,2942,2941,5341,6841,6866.600
28 mar 202442,4442,8141,6642,6542,6590.800
27 mar 202440,5342,3740,3842,3642,3673.500
26 mar 202440,6840,8139,9539,9539,9561.900
25 mar 202440,5040,8640,4140,6840,6829.400
22 mar 202441,0041,0940,2540,3740,3736.200
21 mar 202440,5541,0040,4640,9640,9646.200
20 mar 202438,6940,7538,5340,5440,5476.100
19 mar 202438,7639,1238,7638,8538,8552.500
18 mar 202439,2439,2938,5438,6338,6348.300
15 mar 202438,8839,7738,8839,1639,16150.600
14 mar 202439,9939,9938,6938,9538,9540.900
13 mar 202440,5740,9540,2440,4640,4642.800
12 mar 202441,0341,0340,4540,6640,6631.300
11 mar 202441,0241,2540,8641,1341,1330.000
08 mar 202441,0941,4540,6640,8940,8926.300
07 mar 202440,9540,9740,4940,7240,7228.400
06 mar 202440,3640,9039,6440,6240,6256.800
05 mar 202439,3040,4139,3040,3640,36108.600
04 mar 202439,5740,2039,4539,5739,5729.000
01 mar 202439,5839,7438,7439,2839,2865.000
29 feb 202439,9740,4839,3739,7639,7659.500
28 feb 202439,4539,6739,1339,2339,2341.900
27 feb 202439,6940,2439,5039,8439,8429.500
26 feb 202439,6839,8939,1439,2839,2845.000
23 feb 202439,9440,3339,0739,9339,9333.900
22 feb 202440,5241,0139,6839,9739,9745.800
21 feb 202441,0041,2540,3240,6940,6944.600
20 feb 202441,0041,6440,8841,0041,0052.900
16 feb 202441,1141,5040,8441,2941,2949.600
15 feb 202439,9441,2839,6241,1941,1948.800
14 feb 202439,2939,8838,9339,6039,6044.900
13 feb 202440,0840,0838,4438,9338,9379.600
12 feb 202440,2541,1640,2540,7540,7555.600
09 feb 202439,5340,3639,1240,1340,1348.700
08 feb 202439,2739,8339,1739,5439,5439.200
07 feb 202439,8639,8638,9339,3539,3552.400
06 feb 202440,2040,4939,6839,9239,9251.100
05 feb 202441,0041,1040,4240,4340,4350.500
02 feb 202441,0041,6240,9541,0741,0741.400
01 feb 202441,5141,7540,0941,3141,3173.500
31 gen 202441,9542,1741,2941,5041,5088.100
30 gen 202442,1042,3141,9242,0542,0521.800
29 gen 202441,7742,1941,4442,0042,0064.700
26 gen 202442,5042,8041,8641,8641,8633.000
25 gen 202442,1342,1341,0642,0742,0754.200
24 gen 202441,6542,0841,4341,6841,6830.600
23 gen 202442,1542,2341,2241,2941,2940.600
22 gen 202440,6442,0040,6442,0042,0044.400
19 gen 202439,8040,8039,3840,6440,6446.700
18 gen 202439,5439,7039,2039,5439,5426.900
17 gen 202439,3640,0138,9939,6739,6735.400
16 gen 202440,5040,6639,9540,2840,2840.400
12 gen 202441,6541,6540,5540,8240,8227.500
11 gen 202441,3641,6140,3141,1741,1737.100
10 gen 202441,3242,1041,1541,6641,6631.400
09 gen 202441,7541,8941,3541,5441,5430.600
08 gen 202442,5442,5441,6242,1942,1924.000
05 gen 202442,7043,3242,4542,5542,5544.100
04 gen 202442,9143,3942,8242,8542,8532.700
03 gen 202443,8144,1342,7142,7342,7354.700
02 gen 202443,8844,3843,5943,9843,9852.200
29 dic 202344,5844,6043,8143,8643,8634.600
28 dic 202344,8244,9844,5344,7544,7529.700
27 dic 202345,0045,0044,5844,7944,7933.500
26 dic 202344,3544,9944,3544,9444,9429.900
22 dic 202344,6045,0044,3044,4944,4936.600
21 dic 202344,1144,9443,7344,3044,3052.900
20 dic 202344,1645,7443,4544,0444,0495.200
19 dic 202343,6344,5943,5844,4144,41106.100
18 dic 202343,2743,5542,8043,5543,5543.500
15 dic 202343,5843,8942,7643,1943,19109.700
14 dic 202344,2244,9242,9343,3143,31108.400
13 dic 202341,9943,9941,4843,8943,8979.800
12 dic 202342,2842,3741,7441,7441,7433.900
11 dic 202342,3842,5242,2042,4142,4125.900
08 dic 202341,7242,3341,7242,1142,1116.500
07 dic 202341,4442,0441,3241,9541,9528.400
06 dic 202342,0442,5541,0041,1341,1377.700
05 dic 202342,3742,8541,6641,7141,7124.500
04 dic 202341,0742,0841,0742,0842,0844.500
01 dic 202339,5641,5039,4941,3641,3696.500
30 nov 202340,4040,4539,6539,7939,7936.200
29 nov 202339,9040,5439,8440,0840,0830.600
28 nov 202339,5839,7839,4839,6739,6724.900
27 nov 202339,8639,9139,5139,7539,7520.500
24 nov 202339,7240,0539,5040,0440,047.500
*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...