Stockscreener 앱 받기
53.76
0.41%
0.22
시간 외 거래:
53.76
Community Trust Bancorp Inc 주식 (CTBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $53.88 | $53.22 | $0.67 | 44,426.0 | +0.41% |
| 2025-08-08 | $53.78 | $53.04 | $0.74 | 42,711.0 | +0.79% |
| 2025-08-07 | $53.47 | $52.88 | $0.585 | 41,637.0 | +0.23% |
| 2025-08-06 | $53.70 | $52.99 | $0.71 | 53,965.0 | -1.27% |
| 2025-08-05 | $54.07 | $53.00 | $1.07 | 55,963.0 | -0.24% |
| 2025-08-04 | $53.81 | $53.12 | $0.69 | 65,840.0 | +1.32% |
| 2025-08-01 | $54.34 | $52.60 | $1.74 | 62,147.0 | -1.61% |
| 2025-07-31 | $54.38 | $53.75 | $0.63 | 41,759.0 | -1.15% |
| 2025-07-30 | $56.23 | $54.41 | $1.82 | 51,437.0 | -1.10% |
| 2025-07-29 | $56.33 | $55.18 | $1.15 | 35,688.0 | -1.00% |
| 2025-07-28 | $55.93 | $55.08 | $0.8523 | 41,709.0 | +0.09% |
| 2025-07-25 | $55.98 | $55.05 | $0.9296 | 40,346.0 | -0.16% |
| 2025-07-24 | $56.99 | $55.71 | $1.28 | 37,978.0 | -2.14% |
| 2025-07-23 | $57.17 | $56.65 | $0.52 | 33,845.0 | +0.51% |
| 2025-07-22 | $57.61 | $56.73 | $0.88 | 78,590.0 | -0.19% |
| 2025-07-21 | $57.42 | $56.81 | $0.615 | 47,566.0 | -0.14% |
| 2025-07-18 | $57.96 | $56.31 | $1.65 | 74,866.0 | +0.25% |
| 2025-07-17 | $57.56 | $55.05 | $2.51 | 89,339.0 | +1.54% |
| 2025-07-16 | $56.21 | $54.44 | $1.77 | 72,398.0 | +3.82% |
| 2025-07-15 | $55.42 | $53.86 | $1.56 | 81,270.0 | -2.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $54.34 | $52.60 | $1.74 | 411,115.0 | -0.41% |
| 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% |
3.09%
1.62%
자본화:
|
볼륨(24시간):