XNAS
Datos históricos de Community Trust Bancorp, Inc.
Community Trust Bancorp, Inc. · CTBI
$74.13
▼ -0.03 (-0.04%)
Última operación · 12/10/2026, 0:33:04 UTC
- Variación en el periodo
- +36.45%
- Máximo
- US$79.92
- 4 de agosto de 2026
- Mínimo
- US$50.25
- 31 de octubre de 2025
- Volumen medio diario
- 0.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 75.10 | 75.12 | 74.16 | 74.16 | −1.63% | 78,519.571 |
| 8 oct 2026 | 74.24 | 75.95 | 73.36 | 75.39 | +1.28% | 130,313.372 |
| 7 oct 2026 | 75.41 | 75.41 | 74.21 | 74.44 | −2.19% | 163,531.273 |
| 6 oct 2026 | 76.13 | 76.57 | 75.81 | 76.11 | +0.04% | 256,884.739 |
| 5 oct 2026 | 76.24 | 76.49 | 75.46 | 76.08 | −0.17% | 130,144.872 |
| 2 oct 2026 | 75.96 | 76.90 | 75.43 | 76.21 | +1.28% | 98,580.12 |
| 1 oct 2026 | 74.02 | 75.39 | 72.83 | 75.25 | +1.39% | 143,881.497 |
| 30 sep 2026 | 74.69 | 75.08 | 73.80 | 74.22 | −0.38% | 254,155.332 |
| 29 sep 2026 | 75.16 | 75.66 | 73.62 | 74.50 | −0.96% | 133,664.025 |
| 28 sep 2026 | 75.71 | 75.75 | 74.99 | 75.22 | −0.45% | 96,603.188 |
| 25 sep 2026 | 75.35 | 75.95 | 74.49 | 75.56 | +0.36% | 217,797.5 |
| 24 sep 2026 | 74.60 | 75.30 | 74.35 | 75.29 | +1.20% | 88,290.586 |
| 23 sep 2026 | 74.92 | 75.05 | 73.69 | 74.40 | −0.92% | 104,130.199 |
| 22 sep 2026 | 76.05 | 76.50 | 74.42 | 75.09 | −0.62% | 103,412.534 |
| 21 sep 2026 | 76.05 | 76.42 | 75.44 | 75.56 | −0.49% | 82,988.339 |
| 18 sep 2026 | 75.72 | 76.22 | 75.03 | 75.93 | −0.34% | 249,243.042 |
| 17 sep 2026 | 76.74 | 76.96 | 75.85 | 76.19 | +0.03% | 83,983.16 |
| 16 sep 2026 | 77.35 | 77.35 | 74.50 | 76.17 | −1.54% | 139,240.769 |
| 15 sep 2026 | 77.13 | 77.83 | 76.96 | 77.36 | −0.62% | 77,729.676 |
| 14 sep 2026 | 77.41 | 78.16 | 77.35 | 77.84 | +0.22% | 82,268.353 |
| 11 sep 2026 | 78.04 | 78.90 | 76.65 | 77.67 | +0.39% | 84,984.272 |
| 10 sep 2026 | 76.42 | 77.44 | 75.97 | 77.37 | +1.23% | 72,712.776 |
| 9 sep 2026 | 76.46 | 77.03 | 76.08 | 76.43 | −0.82% | 82,964.478 |
| 8 sep 2026 | 77.60 | 78.09 | 76.95 | 77.06 | −0.90% | 87,830.917 |
| 4 sep 2026 | 77.01 | 77.96 | 76.88 | 77.76 | +0.35% | 76,730.644 |
| 3 sep 2026 | 77.54 | 78.20 | 76.94 | 77.49 | +0.56% | 71,625.367 |
| 2 sep 2026 | 76.30 | 77.44 | 75.89 | 77.06 | +1.78% | 104,939.633 |
| 1 sep 2026 | 75.99 | 76.70 | 75.04 | 75.71 | −0.55% | 86,069.814 |
| 31 ago 2026 | 76.36 | 76.39 | 75.39 | 76.13 | −0.69% | 104,315.035 |
| 28 ago 2026 | 76.44 | 77.03 | 76.30 | 76.66 | +0.47% | 98,095.396 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.