NasdaqGS - Delayed Quote • USD
Community Trust Bancorp, Inc. (CTBI)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 42.72 | 42.97 | 42.49 | 42.64 | 42.64 | 30,880 |
Apr 25, 2024 | 42.89 | 42.89 | 42.36 | 42.77 | 42.77 | 41,800 |
Apr 24, 2024 | 42.63 | 43.46 | 42.43 | 43.34 | 43.34 | 40,400 |
Apr 23, 2024 | 42.23 | 43.42 | 41.65 | 42.94 | 42.94 | 54,900 |
Apr 22, 2024 | 41.94 | 42.43 | 41.74 | 42.11 | 42.11 | 43,200 |
Apr 19, 2024 | 40.41 | 41.82 | 40.41 | 41.82 | 41.82 | 47,400 |
Apr 18, 2024 | 39.72 | 40.97 | 39.72 | 40.65 | 40.65 | 45,200 |
Apr 17, 2024 | 40.23 | 40.23 | 39.48 | 39.60 | 39.60 | 38,100 |
Apr 16, 2024 | 39.72 | 39.87 | 39.28 | 39.49 | 39.49 | 30,000 |
Apr 15, 2024 | 40.03 | 40.51 | 39.55 | 39.91 | 39.91 | 44,500 |
Apr 12, 2024 | 39.77 | 40.13 | 39.63 | 40.06 | 40.06 | 35,000 |
Apr 11, 2024 | 40.23 | 40.23 | 39.53 | 40.03 | 40.03 | 34,400 |
Apr 10, 2024 | 41.57 | 41.57 | 39.79 | 40.16 | 40.16 | 83,400 |
Apr 9, 2024 | 41.80 | 42.27 | 41.80 | 42.15 | 42.15 | 42,800 |
Apr 8, 2024 | 41.12 | 41.77 | 41.08 | 41.54 | 41.54 | 41,200 |
Apr 5, 2024 | 40.59 | 41.14 | 40.42 | 41.03 | 41.03 | 48,200 |
Apr 4, 2024 | 41.13 | 41.57 | 40.74 | 40.80 | 40.80 | 40,500 |
Apr 3, 2024 | 40.84 | 41.22 | 40.70 | 41.00 | 41.00 | 34,300 |
Apr 2, 2024 | 41.30 | 41.99 | 40.94 | 41.02 | 41.02 | 40,300 |
Apr 1, 2024 | 42.29 | 42.29 | 41.53 | 41.68 | 41.68 | 66,600 |
Mar 28, 2024 | 42.44 | 42.81 | 41.66 | 42.65 | 42.65 | 90,800 |
Mar 27, 2024 | 40.53 | 42.37 | 40.38 | 42.36 | 42.36 | 73,500 |
Mar 26, 2024 | 40.68 | 40.81 | 39.95 | 39.95 | 39.95 | 61,900 |
Mar 25, 2024 | 40.50 | 40.86 | 40.41 | 40.68 | 40.68 | 29,400 |
Mar 22, 2024 | 41.00 | 41.09 | 40.25 | 40.37 | 40.37 | 36,200 |
Mar 21, 2024 | 40.55 | 41.00 | 40.46 | 40.96 | 40.96 | 46,200 |
Mar 20, 2024 | 38.69 | 40.75 | 38.53 | 40.54 | 40.54 | 76,100 |
Mar 19, 2024 | 38.76 | 39.12 | 38.76 | 38.85 | 38.85 | 52,500 |
Mar 18, 2024 | 39.24 | 39.29 | 38.54 | 38.63 | 38.63 | 48,300 |
Mar 15, 2024 | 38.88 | 39.77 | 38.88 | 39.16 | 39.16 | 150,600 |
Mar 14, 2024 | 0.46 Dividend | |||||
Mar 14, 2024 | 39.99 | 39.99 | 38.69 | 38.95 | 38.95 | 40,900 |
Mar 13, 2024 | 40.57 | 40.95 | 40.24 | 40.46 | 40.00 | 42,800 |
Mar 12, 2024 | 41.03 | 41.03 | 40.45 | 40.66 | 40.20 | 31,300 |
Mar 11, 2024 | 41.02 | 41.25 | 40.86 | 41.13 | 40.66 | 30,000 |
Mar 8, 2024 | 41.09 | 41.45 | 40.66 | 40.89 | 40.43 | 26,300 |
Mar 7, 2024 | 40.95 | 40.97 | 40.49 | 40.72 | 40.26 | 28,400 |
Mar 6, 2024 | 40.36 | 40.90 | 39.64 | 40.62 | 40.16 | 56,800 |
Mar 5, 2024 | 39.30 | 40.41 | 39.30 | 40.36 | 39.90 | 108,600 |
Mar 4, 2024 | 39.57 | 40.20 | 39.45 | 39.57 | 39.12 | 29,000 |
Mar 1, 2024 | 39.58 | 39.74 | 38.74 | 39.28 | 38.83 | 65,000 |
Feb 29, 2024 | 39.97 | 40.48 | 39.37 | 39.76 | 39.31 | 59,500 |
Feb 28, 2024 | 39.45 | 39.67 | 39.13 | 39.23 | 38.78 | 41,900 |
Feb 27, 2024 | 39.69 | 40.24 | 39.50 | 39.84 | 39.39 | 29,500 |
Feb 26, 2024 | 39.68 | 39.89 | 39.14 | 39.28 | 38.83 | 45,000 |
Feb 23, 2024 | 39.94 | 40.33 | 39.07 | 39.93 | 39.48 | 33,900 |
Feb 22, 2024 | 40.52 | 41.01 | 39.68 | 39.97 | 39.52 | 45,800 |
Feb 21, 2024 | 41.00 | 41.25 | 40.32 | 40.69 | 40.23 | 44,600 |
Feb 20, 2024 | 41.00 | 41.64 | 40.88 | 41.00 | 40.53 | 52,900 |
Feb 16, 2024 | 41.11 | 41.50 | 40.84 | 41.29 | 40.82 | 49,600 |
Feb 15, 2024 | 39.94 | 41.28 | 39.62 | 41.19 | 40.72 | 48,800 |
Feb 14, 2024 | 39.29 | 39.88 | 38.93 | 39.60 | 39.15 | 44,900 |
Feb 13, 2024 | 40.08 | 40.08 | 38.44 | 38.93 | 38.49 | 79,600 |
Feb 12, 2024 | 40.25 | 41.16 | 40.25 | 40.75 | 40.29 | 55,600 |
Feb 9, 2024 | 39.53 | 40.36 | 39.12 | 40.13 | 39.67 | 48,700 |
Feb 8, 2024 | 39.27 | 39.83 | 39.17 | 39.54 | 39.09 | 39,200 |
Feb 7, 2024 | 39.86 | 39.86 | 38.93 | 39.35 | 38.90 | 52,400 |
Feb 6, 2024 | 40.20 | 40.49 | 39.68 | 39.92 | 39.47 | 51,100 |
Feb 5, 2024 | 41.00 | 41.10 | 40.42 | 40.43 | 39.97 | 50,500 |
Feb 2, 2024 | 41.00 | 41.62 | 40.95 | 41.07 | 40.60 | 41,400 |
Feb 1, 2024 | 41.51 | 41.75 | 40.09 | 41.31 | 40.84 | 73,500 |
Jan 31, 2024 | 41.95 | 42.17 | 41.29 | 41.50 | 41.03 | 88,100 |
Jan 30, 2024 | 42.10 | 42.31 | 41.92 | 42.05 | 41.57 | 21,800 |
Jan 29, 2024 | 41.77 | 42.19 | 41.44 | 42.00 | 41.52 | 64,700 |
Jan 26, 2024 | 42.50 | 42.80 | 41.86 | 41.86 | 41.38 | 33,000 |
Jan 25, 2024 | 42.13 | 42.13 | 41.06 | 42.07 | 41.59 | 54,200 |
Jan 24, 2024 | 41.65 | 42.08 | 41.43 | 41.68 | 41.21 | 30,600 |
Jan 23, 2024 | 42.15 | 42.23 | 41.22 | 41.29 | 40.82 | 40,600 |
Jan 22, 2024 | 40.64 | 42.00 | 40.64 | 42.00 | 41.52 | 44,400 |
Jan 19, 2024 | 39.80 | 40.80 | 39.38 | 40.64 | 40.18 | 46,700 |
Jan 18, 2024 | 39.54 | 39.70 | 39.20 | 39.54 | 39.09 | 26,900 |
Jan 17, 2024 | 39.36 | 40.01 | 38.99 | 39.67 | 39.22 | 35,400 |
Jan 16, 2024 | 40.50 | 40.66 | 39.95 | 40.28 | 39.82 | 40,400 |
Jan 12, 2024 | 41.65 | 41.65 | 40.55 | 40.82 | 40.36 | 27,500 |
Jan 11, 2024 | 41.36 | 41.61 | 40.31 | 41.17 | 40.70 | 37,100 |
Jan 10, 2024 | 41.32 | 42.10 | 41.15 | 41.66 | 41.19 | 31,400 |
Jan 9, 2024 | 41.75 | 41.89 | 41.35 | 41.54 | 41.07 | 30,600 |
Jan 8, 2024 | 42.54 | 42.54 | 41.62 | 42.19 | 41.71 | 24,000 |
Jan 5, 2024 | 42.70 | 43.32 | 42.45 | 42.55 | 42.07 | 44,100 |
Jan 4, 2024 | 42.91 | 43.39 | 42.82 | 42.85 | 42.36 | 32,700 |
Jan 3, 2024 | 43.81 | 44.13 | 42.71 | 42.73 | 42.24 | 54,700 |
Jan 2, 2024 | 43.88 | 44.38 | 43.59 | 43.98 | 43.48 | 52,200 |
Dec 29, 2023 | 44.58 | 44.60 | 43.81 | 43.86 | 43.36 | 34,600 |
Dec 28, 2023 | 44.82 | 44.98 | 44.53 | 44.75 | 44.24 | 29,700 |
Dec 27, 2023 | 45.00 | 45.00 | 44.58 | 44.79 | 44.28 | 33,500 |
Dec 26, 2023 | 44.35 | 44.99 | 44.35 | 44.94 | 44.43 | 29,900 |
Dec 22, 2023 | 44.60 | 45.00 | 44.30 | 44.49 | 43.98 | 36,600 |
Dec 21, 2023 | 44.11 | 44.94 | 43.73 | 44.30 | 43.80 | 52,900 |
Dec 20, 2023 | 44.16 | 45.74 | 43.45 | 44.04 | 43.54 | 95,200 |
Dec 19, 2023 | 43.63 | 44.59 | 43.58 | 44.41 | 43.91 | 106,100 |
Dec 18, 2023 | 43.27 | 43.55 | 42.80 | 43.55 | 43.05 | 43,500 |
Dec 15, 2023 | 43.58 | 43.89 | 42.76 | 43.19 | 42.70 | 109,700 |
Dec 14, 2023 | 0.46 Dividend | |||||
Dec 14, 2023 | 44.22 | 44.92 | 42.93 | 43.31 | 42.82 | 108,400 |
Dec 13, 2023 | 41.99 | 43.99 | 41.48 | 43.89 | 42.94 | 79,800 |
Dec 12, 2023 | 42.28 | 42.37 | 41.74 | 41.74 | 40.83 | 33,900 |
Dec 11, 2023 | 42.38 | 42.52 | 42.20 | 42.41 | 41.49 | 25,900 |
Dec 8, 2023 | 41.72 | 42.33 | 41.72 | 42.11 | 41.19 | 16,500 |
Dec 7, 2023 | 41.44 | 42.04 | 41.32 | 41.95 | 41.04 | 28,400 |
Dec 6, 2023 | 42.04 | 42.55 | 41.00 | 41.13 | 40.24 | 77,700 |
Dec 5, 2023 | 42.37 | 42.85 | 41.66 | 41.71 | 40.80 | 24,500 |
Dec 4, 2023 | 41.07 | 42.08 | 41.07 | 42.08 | 41.17 | 44,500 |
Dec 1, 2023 | 39.56 | 41.50 | 39.49 | 41.36 | 40.46 | 96,500 |
Nov 30, 2023 | 40.40 | 40.45 | 39.65 | 39.79 | 38.93 | 36,200 |
Nov 29, 2023 | 39.90 | 40.54 | 39.84 | 40.08 | 39.21 | 30,600 |
Nov 28, 2023 | 39.58 | 39.78 | 39.48 | 39.67 | 38.81 | 24,900 |
Nov 27, 2023 | 39.86 | 39.91 | 39.51 | 39.75 | 38.89 | 20,500 |
Nov 24, 2023 | 39.72 | 40.05 | 39.50 | 40.04 | 39.17 | 7,500 |
Nov 22, 2023 | 40.02 | 40.02 | 39.57 | 39.79 | 38.93 | 24,500 |
Nov 21, 2023 | 40.79 | 40.79 | 39.66 | 39.66 | 38.80 | 21,400 |
Nov 20, 2023 | 40.94 | 40.94 | 40.35 | 40.78 | 39.89 | 37,600 |
Nov 17, 2023 | 40.96 | 41.21 | 40.43 | 41.00 | 40.11 | 36,000 |
Nov 16, 2023 | 41.13 | 41.19 | 40.31 | 40.62 | 39.74 | 36,100 |
Nov 15, 2023 | 41.41 | 41.57 | 40.74 | 40.92 | 40.03 | 41,400 |
Nov 14, 2023 | 40.10 | 41.41 | 40.10 | 41.39 | 40.49 | 65,300 |
Nov 13, 2023 | 38.77 | 39.22 | 38.43 | 39.22 | 38.37 | 24,900 |
Nov 10, 2023 | 38.95 | 39.17 | 38.67 | 38.95 | 38.10 | 30,800 |
Nov 9, 2023 | 39.27 | 39.40 | 38.71 | 38.86 | 38.02 | 26,400 |
Nov 8, 2023 | 39.74 | 39.80 | 38.90 | 39.17 | 38.32 | 28,500 |
Nov 7, 2023 | 39.76 | 40.01 | 39.55 | 39.84 | 38.97 | 28,700 |
Nov 6, 2023 | 40.15 | 40.15 | 39.75 | 39.90 | 39.03 | 35,600 |
Nov 3, 2023 | 39.80 | 40.45 | 39.49 | 39.96 | 39.09 | 105,900 |
Nov 2, 2023 | 37.50 | 39.01 | 37.50 | 39.01 | 38.16 | 45,500 |
Nov 1, 2023 | 37.36 | 37.64 | 36.92 | 37.22 | 36.41 | 38,800 |
Oct 31, 2023 | 37.38 | 37.64 | 37.01 | 37.56 | 36.74 | 35,000 |
Oct 30, 2023 | 37.50 | 37.64 | 37.11 | 37.26 | 36.45 | 55,900 |
Oct 27, 2023 | 37.44 | 37.70 | 37.11 | 37.30 | 36.49 | 50,600 |
Oct 26, 2023 | 37.22 | 38.00 | 37.17 | 37.64 | 36.82 | 39,800 |
Oct 25, 2023 | 36.26 | 37.82 | 36.14 | 37.38 | 36.57 | 47,000 |
Oct 24, 2023 | 36.42 | 36.62 | 36.00 | 36.56 | 35.77 | 51,900 |
Oct 23, 2023 | 36.25 | 36.92 | 36.16 | 36.35 | 35.56 | 49,400 |
Oct 20, 2023 | 36.91 | 36.97 | 36.34 | 36.50 | 35.71 | 64,800 |
Oct 19, 2023 | 35.82 | 37.00 | 35.52 | 36.75 | 35.95 | 55,300 |
Oct 18, 2023 | 35.57 | 36.23 | 35.35 | 35.66 | 34.89 | 31,100 |
Oct 17, 2023 | 34.90 | 35.76 | 34.77 | 35.45 | 34.68 | 50,000 |
Oct 16, 2023 | 34.63 | 35.17 | 34.63 | 35.08 | 34.32 | 30,300 |
Oct 13, 2023 | 35.30 | 35.45 | 34.40 | 34.42 | 33.67 | 24,600 |
Oct 12, 2023 | 35.47 | 35.47 | 34.87 | 35.14 | 34.38 | 48,100 |
Oct 11, 2023 | 35.48 | 35.72 | 35.06 | 35.46 | 34.69 | 26,300 |
Oct 10, 2023 | 35.41 | 35.69 | 35.27 | 35.34 | 34.57 | 27,800 |
Oct 9, 2023 | 34.75 | 35.63 | 34.75 | 35.17 | 34.41 | 42,700 |
Oct 6, 2023 | 34.90 | 35.56 | 34.70 | 35.09 | 34.33 | 47,500 |
Oct 5, 2023 | 34.47 | 35.25 | 34.47 | 35.13 | 34.37 | 45,500 |
Oct 4, 2023 | 34.27 | 34.70 | 33.95 | 34.54 | 33.79 | 52,300 |
Oct 3, 2023 | 34.32 | 34.45 | 33.98 | 34.24 | 33.50 | 69,000 |
Oct 2, 2023 | 34.37 | 34.64 | 33.91 | 34.53 | 33.78 | 64,300 |
Sep 29, 2023 | 34.37 | 34.60 | 34.10 | 34.26 | 33.52 | 34,200 |
Sep 28, 2023 | 33.95 | 34.68 | 33.81 | 34.22 | 33.48 | 30,800 |
Sep 27, 2023 | 34.18 | 34.32 | 33.86 | 33.95 | 33.21 | 38,700 |
Sep 26, 2023 | 34.02 | 34.59 | 34.02 | 34.14 | 33.40 | 36,200 |
Sep 25, 2023 | 33.86 | 34.42 | 33.48 | 34.37 | 33.62 | 37,400 |
Sep 22, 2023 | 34.10 | 34.86 | 33.54 | 33.85 | 33.11 | 52,200 |
Sep 21, 2023 | 34.06 | 34.34 | 33.80 | 34.03 | 33.29 | 29,500 |
Sep 20, 2023 | 34.60 | 34.96 | 34.22 | 34.26 | 33.52 | 29,900 |
Sep 19, 2023 | 34.75 | 34.75 | 34.23 | 34.38 | 33.63 | 61,900 |
Sep 18, 2023 | 35.24 | 35.58 | 34.30 | 34.38 | 33.63 | 54,900 |
Sep 15, 2023 | 35.76 | 36.25 | 35.00 | 35.06 | 34.30 | 255,000 |
Sep 14, 2023 | 0.46 Dividend | |||||
Sep 14, 2023 | 35.61 | 35.74 | 35.45 | 35.74 | 34.96 | 59,400 |
Sep 13, 2023 | 35.90 | 36.24 | 35.42 | 35.67 | 34.44 | 57,800 |
Sep 12, 2023 | 35.77 | 36.27 | 35.61 | 35.95 | 34.72 | 23,300 |
Sep 11, 2023 | 35.89 | 36.03 | 35.53 | 35.93 | 34.70 | 94,500 |
Sep 8, 2023 | 35.55 | 35.88 | 35.27 | 35.77 | 34.54 | 24,700 |
Sep 7, 2023 | 35.27 | 35.76 | 35.21 | 35.55 | 34.33 | 63,200 |
Sep 6, 2023 | 35.83 | 36.25 | 35.40 | 35.47 | 34.25 | 47,500 |
Sep 5, 2023 | 36.13 | 36.30 | 35.74 | 35.89 | 34.66 | 38,800 |
Sep 1, 2023 | 35.77 | 36.50 | 35.77 | 36.33 | 35.08 | 24,800 |
Aug 31, 2023 | 35.71 | 36.65 | 35.31 | 35.50 | 34.28 | 76,900 |
Aug 30, 2023 | 36.01 | 36.17 | 35.56 | 35.60 | 34.38 | 17,900 |
Aug 29, 2023 | 36.07 | 36.07 | 35.80 | 35.91 | 34.68 | 22,300 |
Aug 28, 2023 | 35.61 | 36.38 | 35.44 | 36.02 | 34.78 | 31,000 |
Aug 25, 2023 | 35.70 | 35.70 | 34.98 | 35.34 | 34.13 | 25,100 |
Aug 24, 2023 | 35.12 | 35.83 | 35.12 | 35.61 | 34.39 | 32,300 |
Aug 23, 2023 | 35.01 | 36.34 | 35.01 | 35.32 | 34.11 | 46,100 |
Aug 22, 2023 | 36.03 | 36.20 | 35.01 | 35.05 | 33.85 | 54,000 |
Aug 21, 2023 | 36.98 | 36.98 | 36.09 | 36.15 | 34.91 | 33,400 |
Aug 18, 2023 | 36.80 | 37.29 | 36.64 | 36.93 | 35.66 | 32,600 |
Aug 17, 2023 | 37.00 | 37.15 | 36.79 | 37.01 | 35.74 | 32,000 |
Aug 16, 2023 | 37.26 | 37.56 | 36.77 | 36.96 | 35.69 | 29,000 |
Aug 15, 2023 | 37.75 | 37.75 | 37.27 | 37.30 | 36.02 | 32,700 |
Aug 14, 2023 | 38.60 | 38.70 | 37.95 | 38.13 | 36.82 | 28,400 |
Aug 11, 2023 | 38.63 | 38.80 | 38.57 | 38.79 | 37.46 | 31,300 |
Aug 10, 2023 | 39.36 | 39.64 | 38.61 | 38.76 | 37.43 | 81,300 |
Aug 9, 2023 | 39.39 | 39.63 | 38.91 | 39.36 | 38.01 | 36,700 |
Aug 8, 2023 | 39.21 | 39.72 | 38.71 | 39.59 | 38.23 | 36,100 |
Aug 7, 2023 | 39.27 | 39.86 | 39.10 | 39.71 | 38.35 | 38,500 |
Aug 4, 2023 | 39.05 | 39.36 | 38.68 | 39.27 | 37.92 | 35,200 |
Aug 3, 2023 | 38.56 | 39.18 | 38.42 | 38.99 | 37.65 | 31,300 |
Aug 2, 2023 | 38.23 | 38.96 | 38.23 | 38.90 | 37.56 | 38,100 |
Aug 1, 2023 | 38.40 | 38.63 | 38.00 | 38.61 | 37.28 | 38,000 |
Jul 31, 2023 | 38.72 | 39.08 | 38.20 | 38.38 | 37.06 | 46,400 |
Jul 28, 2023 | 38.63 | 39.15 | 38.43 | 38.76 | 37.43 | 43,500 |
Jul 27, 2023 | 38.65 | 38.74 | 38.02 | 38.53 | 37.21 | 51,300 |
Jul 26, 2023 | 37.50 | 38.62 | 37.50 | 38.29 | 36.97 | 62,400 |
Jul 25, 2023 | 37.52 | 37.74 | 36.92 | 37.21 | 35.93 | 36,000 |
Jul 24, 2023 | 36.85 | 37.74 | 36.85 | 37.57 | 36.28 | 33,100 |
Jul 21, 2023 | 37.81 | 37.81 | 36.89 | 37.00 | 35.73 | 40,900 |
Jul 20, 2023 | 38.29 | 38.30 | 37.08 | 37.76 | 36.46 | 55,800 |
Jul 19, 2023 | 38.05 | 38.95 | 38.05 | 38.68 | 37.35 | 47,500 |
Jul 18, 2023 | 36.64 | 38.09 | 36.64 | 38.03 | 36.72 | 82,300 |
Jul 17, 2023 | 36.40 | 37.17 | 36.40 | 36.50 | 35.25 | 64,200 |
Jul 14, 2023 | 37.04 | 37.04 | 36.19 | 36.39 | 35.14 | 37,100 |
Jul 13, 2023 | 36.98 | 37.44 | 36.51 | 36.73 | 35.47 | 46,500 |
Jul 12, 2023 | 37.02 | 37.35 | 36.59 | 36.81 | 35.55 | 56,100 |
Jul 11, 2023 | 36.21 | 36.49 | 35.84 | 36.44 | 35.19 | 35,400 |
Jul 10, 2023 | 35.97 | 36.64 | 35.90 | 35.98 | 34.74 | 40,700 |
Jul 7, 2023 | 35.67 | 36.42 | 35.52 | 36.07 | 34.83 | 51,500 |
Jul 6, 2023 | 35.94 | 36.63 | 35.25 | 35.59 | 34.37 | 34,100 |
Jul 5, 2023 | 36.20 | 36.68 | 35.60 | 36.14 | 34.90 | 43,000 |
Jul 3, 2023 | 35.46 | 36.54 | 35.21 | 36.34 | 35.09 | 38,400 |
Jun 30, 2023 | 36.61 | 36.61 | 35.54 | 35.57 | 34.35 | 43,800 |
Jun 29, 2023 | 35.95 | 36.82 | 35.95 | 35.96 | 34.72 | 29,800 |
Jun 28, 2023 | 36.02 | 36.02 | 35.43 | 35.77 | 34.54 | 24,100 |
Jun 27, 2023 | 36.46 | 36.75 | 36.01 | 36.07 | 34.83 | 37,100 |
Jun 26, 2023 | 36.60 | 37.14 | 36.11 | 36.29 | 35.04 | 42,900 |
Jun 23, 2023 | 36.10 | 37.05 | 36.10 | 36.59 | 35.33 | 152,300 |
Jun 22, 2023 | 36.89 | 36.89 | 36.07 | 36.45 | 35.20 | 31,200 |
Jun 21, 2023 | 37.41 | 37.53 | 36.86 | 36.96 | 35.69 | 31,300 |
Jun 20, 2023 | 37.81 | 37.84 | 37.30 | 37.41 | 36.13 | 29,900 |
Jun 16, 2023 | 39.01 | 39.01 | 37.67 | 37.84 | 36.54 | 92,700 |
Jun 15, 2023 | 37.91 | 38.85 | 37.90 | 38.67 | 37.34 | 50,900 |
Jun 14, 2023 | 0.44 Dividend | |||||
Jun 14, 2023 | 38.80 | 39.35 | 37.15 | 38.10 | 36.79 | 53,000 |
Jun 13, 2023 | 38.00 | 39.23 | 37.99 | 39.21 | 37.44 | 48,800 |
Jun 12, 2023 | 38.43 | 38.68 | 37.39 | 37.87 | 36.16 | 42,900 |
Jun 9, 2023 | 38.69 | 38.83 | 38.01 | 38.40 | 36.66 | 30,900 |
Jun 8, 2023 | 39.65 | 39.65 | 37.99 | 38.85 | 37.09 | 64,100 |
Jun 7, 2023 | 38.24 | 40.30 | 38.24 | 39.85 | 38.05 | 86,300 |
Jun 6, 2023 | 35.65 | 38.18 | 35.65 | 37.93 | 36.22 | 69,800 |
Jun 5, 2023 | 36.17 | 36.17 | 35.04 | 35.59 | 33.98 | 47,000 |
Jun 2, 2023 | 34.64 | 36.42 | 34.25 | 36.27 | 34.63 | 72,000 |
Jun 1, 2023 | 33.78 | 34.56 | 33.39 | 34.18 | 32.64 | 37,700 |
May 31, 2023 | 34.60 | 34.60 | 33.57 | 33.70 | 32.18 | 108,500 |
May 30, 2023 | 34.83 | 34.99 | 34.30 | 34.61 | 33.05 | 35,300 |
May 26, 2023 | 34.77 | 35.00 | 34.45 | 34.73 | 33.16 | 66,600 |
May 25, 2023 | 35.27 | 35.50 | 34.65 | 34.79 | 33.22 | 45,200 |
May 24, 2023 | 35.40 | 35.55 | 35.14 | 35.40 | 33.80 | 33,500 |
May 23, 2023 | 35.28 | 35.94 | 35.21 | 35.39 | 33.79 | 84,100 |
May 22, 2023 | 35.09 | 35.70 | 34.79 | 35.33 | 33.73 | 47,600 |
May 19, 2023 | 35.99 | 35.99 | 34.54 | 34.99 | 33.41 | 53,000 |
May 18, 2023 | 35.45 | 35.71 | 34.78 | 35.60 | 33.99 | 51,100 |
May 17, 2023 | 33.79 | 35.38 | 33.73 | 35.38 | 33.78 | 62,400 |
May 16, 2023 | 33.50 | 33.81 | 33.35 | 33.38 | 31.87 | 34,100 |
May 15, 2023 | 33.30 | 33.85 | 33.30 | 33.61 | 32.09 | 65,200 |
May 12, 2023 | 33.58 | 33.62 | 33.02 | 33.32 | 31.81 | 49,500 |
May 11, 2023 | 33.59 | 33.60 | 33.03 | 33.25 | 31.75 | 61,000 |
May 10, 2023 | 34.18 | 34.18 | 33.43 | 34.02 | 32.48 | 62,700 |
May 9, 2023 | 34.23 | 34.42 | 33.35 | 33.74 | 32.22 | 42,500 |
May 8, 2023 | 35.20 | 35.20 | 34.01 | 34.09 | 32.55 | 44,200 |
May 5, 2023 | 34.04 | 35.15 | 34.04 | 34.89 | 33.31 | 50,800 |
May 4, 2023 | 34.15 | 34.83 | 32.68 | 33.50 | 31.99 | 77,700 |
May 3, 2023 | 34.45 | 35.58 | 34.45 | 34.55 | 32.99 | 62,600 |
May 2, 2023 | 35.73 | 35.73 | 34.26 | 34.44 | 32.88 | 63,100 |
May 1, 2023 | 36.05 | 36.27 | 35.61 | 35.81 | 34.19 | 56,600 |
Apr 28, 2023 | 36.09 | 36.59 | 35.54 | 36.01 | 34.38 | 60,300 |
Apr 27, 2023 | 35.25 | 36.00 | 35.24 | 35.96 | 34.34 | 65,700 |
Related Tickers
NWFL Norwood Financial Corp.
24.37
+1.33%
SRCE 1st Source Corporation
49.32
-3.56%
THFF First Financial Corporation
36.86
-0.22%
OVLY Oak Valley Bancorp
24.34
+1.12%
FLIC The First of Long Island Corporation
10.50
+0.19%
MBWM Mercantile Bank Corporation
36.19
-0.82%
RBCAA Republic Bancorp, Inc.
50.50
+0.90%
WSBF Waterstone Financial, Inc.
11.79
+0.43%
STBA S&T Bancorp, Inc.
30.98
-0.06%
PEBO Peoples Bancorp Inc.
29.76
-1.46%