Stockscreener 앱 받기
51.84
0.31%
0.16
Community Trust Bancorp Inc 주식 (CTBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $52.26 | $51.38 | $0.885 | 22,512.0 | +0.23% |
| 2025-11-03 | $51.70 | $50.67 | $1.03 | 54,759.0 | +0.95% |
| 2025-10-31 | $51.47 | $50.25 | $1.22 | 71,050.0 | -0.63% |
| 2025-10-30 | $51.76 | $51.01 | $0.745 | 80,708.0 | +0.64% |
| 2025-10-29 | $52.63 | $50.70 | $1.93 | 157,651.0 | -2.48% |
| 2025-10-28 | $52.80 | $52.02 | $0.775 | 47,893.0 | +0.10% |
| 2025-10-27 | $53.50 | $52.34 | $1.16 | 104,531.0 | -0.74% |
| 2025-10-24 | $53.23 | $52.59 | $0.645 | 46,379.0 | +1.23% |
| 2025-10-23 | $53.27 | $52.19 | $1.08 | 37,556.0 | -1.88% |
| 2025-10-22 | $53.70 | $52.64 | $1.05 | 60,917.0 | +1.24% |
| 2025-10-21 | $53.08 | $52.54 | $0.54 | 49,465.0 | -0.77% |
| 2025-10-20 | $53.02 | $52.18 | $0.84 | 60,727.0 | +1.50% |
| 2025-10-17 | $52.39 | $51.34 | $1.05 | 87,375.0 | +2.25% |
| 2025-10-16 | $53.13 | $50.65 | $2.48 | 105,396.0 | -4.08% |
| 2025-10-15 | $55.95 | $52.59 | $3.37 | 106,809.0 | -5.25% |
| 2025-10-14 | $56.22 | $54.05 | $2.17 | 76,657.0 | +3.29% |
| 2025-10-13 | $54.45 | $53.40 | $1.05 | 47,509.0 | +1.93% |
| 2025-10-10 | $55.69 | $53.32 | $2.37 | 57,956.0 | -3.09% |
| 2025-10-09 | $55.54 | $54.65 | $0.89 | 47,135.0 | -0.94% |
| 2025-10-08 | $55.91 | $55.01 | $0.90 | 45,558.0 | +0.67% |
| 2025-10-07 | $56.99 | $55.16 | $1.84 | 104,572.0 | -2.27% |
Community Trust Bancorp Inc 주식 (CTBI) 연도별 가격 이력
이 심층 분석에서는 Community Trust Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CTBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Community Trust Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Community Trust Bancorp Inc 주식 (CTBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $52.26 | $50.67 | $1.59 | 77,271.0 | +1.18% |
| 2025-10 | $56.99 | $50.25 | $6.74 | 1,723,788.0 | -8.50% |
| 2025-09 | $59.67 | $55.35 | $4.32 | 1,125,799.0 | -4.23% |
| 2025-08 | $59.04 | $52.60 | $6.44 | 1,087,332.0 | +8.23% |
| 2025-07 | $57.96 | $52.68 | $5.28 | 1,238,169.0 | +2.00% |
| 2025-06 | $53.83 | $49.61 | $4.22 | 1,285,263.0 | +3.66% |
| 2025-05 | $53.33 | $48.56 | $4.77 | 909,852.0 | +4.27% |
| 2025-04 | $51.03 | $44.60 | $6.43 | 1,402,757.0 | -2.78% |
| 2025-03 | $55.15 | $48.82 | $6.33 | 1,121,198.0 | -7.75% |
| 2025-02 | $56.96 | $51.76 | $5.20 | 1,004,300.0 | +2.02% |
| 2025-01 | $55.00 | $48.83 | $6.17 | 1,425,884.0 | +0.91% |
Community Trust Bancorp Inc 주식 (CTBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.83 | $52.75 | $7.08 | 1,039,038.0 | -9.77% |
| 2024-11 | $61.66 | $50.75 | $10.91 | 1,124,698.0 | +13.86% |
| 2024-10 | $53.50 | $46.55 | $6.95 | 888,535.0 | +4.31% |
| 2024-09 | $51.37 | $46.31 | $5.06 | 900,465.0 | -1.66% |
| 2024-08 | $51.23 | $44.70 | $6.53 | 845,263.0 | -0.43% |
| 2024-07 | $52.22 | $41.50 | $10.72 | 1,705,682.0 | +16.17% |
| 2024-06 | $43.97 | $40.19 | $3.78 | 987,715.0 | +3.68% |
| 2024-05 | $44.32 | $41.00 | $3.32 | 761,307.0 | +0.24% |
| 2024-04 | $43.46 | $39.28 | $4.18 | 915,556.0 | -1.50% |
| 2024-03 | $42.81 | $38.53 | $4.28 | 1,150,017.0 | +7.27% |
| 2024-02 | $41.75 | $38.44 | $3.31 | 988,504.0 | -4.19% |
| 2024-01 | $44.38 | $38.99 | $5.39 | 861,053.0 | -5.38% |
Community Trust Bancorp Inc 주식 (CTBI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $45.74 | $39.49 | $6.25 | 1,112,451.0 | +10.23% |
| 2023-11 | $41.57 | $36.92 | $4.65 | 746,666.0 | +5.94% |
| 2023-10 | $38.00 | $33.91 | $4.09 | 1,009,471.0 | +9.63% |
| 2023-09 | $36.50 | $33.48 | $3.02 | 1,090,867.0 | -3.49% |
| 2023-08 | $39.86 | $34.98 | $4.88 | 859,536.0 | -7.50% |
| 2023-07 | $39.15 | $35.21 | $3.94 | 946,920.0 | +7.90% |
| 2023-06 | $40.30 | $33.39 | $6.91 | 1,101,553.0 | +5.55% |
| 2023-05 | $36.27 | $32.68 | $3.59 | 1,248,789.0 | -6.41% |
| 2023-04 | $38.26 | $34.46 | $3.80 | 942,140.0 | -5.11% |
| 2023-03 | $42.89 | $37.31 | $5.58 | 1,689,479.0 | -11.23% |
| 2023-02 | $44.83 | $42.24 | $2.59 | 811,767.0 | -0.77% |
| 2023-01 | $47.35 | $41.28 | $6.07 | 1,143,995.0 | -6.21% |
1.06%
자본화:
|
볼륨(24시간):