Stockscreener 앱 받기
52.79
2.11%
1.09
시간 외 거래:
52.79
Community Trust Bancorp Inc 주식 (CTBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $52.87 | $51.90 | $0.97 | 30,296.0 | +2.11% |
| 2024-11-04 | $52.16 | $50.75 | $1.41 | 41,809.0 | -0.29% |
| 2024-11-01 | $52.10 | $51.44 | $0.66 | 48,222.0 | +0.10% |
| 2024-10-31 | $52.86 | $51.77 | $1.09 | 51,800.0 | -1.76% |
| 2024-10-30 | $53.31 | $51.78 | $1.53 | 47,262.0 | +0.96% |
| 2024-10-29 | $52.52 | $51.80 | $0.72 | 35,088.0 | -0.36% |
| 2024-10-28 | $52.81 | $50.30 | $2.51 | 55,812.0 | +2.28% |
| 2024-10-25 | $52.55 | $50.80 | $1.75 | 33,854.0 | -1.57% |
| 2024-10-24 | $53.00 | $51.50 | $1.50 | 43,794.0 | -0.36% |
| 2024-10-23 | $52.26 | $51.26 | $1.00 | 36,909.0 | +0.79% |
| 2024-10-22 | $51.87 | $51.09 | $0.78 | 35,628.0 | +1.25% |
| 2024-10-21 | $53.50 | $51.02 | $2.48 | 87,936.0 | -2.42% |
| 2024-10-18 | $53.04 | $52.07 | $0.97 | 43,359.0 | +1.94% |
| 2024-10-17 | $52.15 | $50.84 | $1.30 | 41,339.0 | -1.72% |
| 2024-10-16 | $52.76 | $51.00 | $1.76 | 62,521.0 | +3.19% |
| 2024-10-15 | $51.93 | $50.07 | $1.86 | 41,560.0 | +1.46% |
| 2024-10-14 | $50.42 | $49.58 | $0.84 | 22,990.0 | +0.54% |
| 2024-10-11 | $49.93 | $48.44 | $1.49 | 29,078.0 | +3.17% |
| 2024-10-10 | $48.23 | $47.51 | $0.725 | 23,883.0 | -0.14% |
| 2024-10-09 | $48.64 | $47.70 | $0.94 | 20,293.0 | +0.73% |
| 2024-10-08 | $48.50 | $47.80 | $0.6999 | 20,043.0 | -0.39% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.87 | $50.75 | $2.12 | 150,623.0 | +1.91% |
| 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% |
Community Trust Bancorp Inc 주식 (CTBI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.05 | $44.59 | $3.46 | 1,137,779.0 | -4.13% |
| 2022-11 | $48.02 | $43.77 | $4.24 | 835,362.0 | +1.31% |
| 2022-10 | $47.91 | $40.81 | $7.09 | 903,933.0 | +16.62% |
| 2022-09 | $43.27 | $40.53 | $2.74 | 840,937.0 | -4.02% |
| 2022-08 | $45.37 | $42.02 | $3.35 | 745,910.0 | -2.49% |
| 2022-07 | $43.48 | $39.65 | $3.83 | 660,264.0 | +7.15% |
| 2022-06 | $42.24 | $39.10 | $3.14 | 1,183,771.0 | -3.83% |
| 2022-05 | $42.47 | $39.62 | $2.85 | 971,790.0 | +5.63% |
| 2022-04 | $42.91 | $39.50 | $3.41 | 973,372.0 | -3.37% |
| 2022-03 | $43.27 | $40.82 | $2.45 | 1,523,799.0 | -2.55% |
| 2022-02 | $44.70 | $40.53 | $4.17 | 769,609.0 | -4.32% |
| 2022-01 | $46.30 | $43.20 | $3.09 | 849,871.0 | +1.33% |
1.59%
자본화:
|
볼륨(24시간):