Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	CTBI	43.50	43.67	43.1001	43.62	0.43	26,590	673	38.77	47.77
2024-05-02	Q	CTBI	42.82	43.285	42.74	43.19	0.48	40,384	991	37.87	47.77
2024-05-01	Q	CTBI	42.24	43.30	42.24	42.71	0.70	43,798	1,061	38.27	44.01
2024-04-30	Q	CTBI	41.75	42.29	41.33	42.01	-0.02	37,545	683	37.77	43.00
2024-04-29	Q	CTBI	42.56	42.93	41.94	42.03	-0.61	25,732	681	36.57	47.77
2024-04-26	Q	CTBI	42.75	42.97	42.485	42.64	-0.13	31,837	856	37.95	47.24
2024-04-25	Q	CTBI	42.89	42.89	42.36	42.77	-0.57	41,848	929	37.87	47.77
2024-04-24	Q	CTBI	42.63	43.46	42.43	43.34	0.40	40,406	1,373	38.16	47.77
2024-04-23	Q	CTBI	42.23	43.42	41.645	42.94	0.74	54,882	1,054	36.58	44.01
2024-04-22	Q	CTBI	41.94	42.43	41.74	42.11	0.29	43,186	1,454	37.63	42.50
2024-04-19	Q	CTBI	40.41	41.82	40.41	41.82	1.17	47,376	829	39.50	46.13
2024-04-18	Q	CTBI	39.72	40.97	39.72	40.65	1.05	45,236	722	39.50	41.50
2024-04-17	Q	CTBI	40.23	40.23	39.48	39.60	0.11	38,061	1,142	38.01	43.85
2024-04-16	Q	CTBI	39.72	39.865	39.28	39.49	-0.42	30,004	914	37.87	44.41
2024-04-15	Q	CTBI	39.7709	40.11	39.57	39.94	-0.12	44,536	698	35.79	41.50
2024-04-12	Q	CTBI	39.77	40.13	39.63	40.06	0.03	35,037	740	38.01	43.00
2024-04-11	Q	CTBI	40.225	40.225	39.53	40.03	-0.13	34,373	716	31.60	43.00
2024-04-10	Q	CTBI	41.57	41.57	39.79	40.16	-1.99	83,408	1,354	38.01	43.00
2024-04-09	Q	CTBI	41.80	42.27	41.80	42.15	0.61	42,846	668	37.90	44.01
2024-04-08	Q	CTBI	41.12	41.77	41.075	41.54	0.51	41,233	593	41.25	41.86
2024-04-05	Q	CTBI	40.59	41.14	40.4182	41.03	0.23	48,159	748	38.01	45.55
2024-04-04	Q	CTBI	41.13	41.57	40.74	40.80	-0.20	40,508	773	36.51	41.62
2024-04-03	Q	CTBI	40.84	41.22	40.70	41.00	-0.02	34,275	559	40.18	45.41
2024-04-02	Q	CTBI	41.30	41.99	40.9414	41.02	-0.66	40,258	764	40.71	41.32
2024-04-01	Q	CTBI	42.29	42.29	41.525	41.68	-0.97	66,567	1,228	41.32	41.94
2024-03-29	Q	CTBI	42.44	42.81	41.66	42.65	0.29	0	0	36.56	44.01
2024-03-28	Q	CTBI	42.44	42.81	41.66	42.65	0.29	90,757	949	36.56	44.01
2024-03-27	Q	CTBI	40.53	42.37	40.38	42.36	2.41	73,509	1,040	37.87	42.49
2024-03-26	Q	CTBI	40.68	40.81	39.95	39.95	-0.73	61,919	1,008	38.01	41.58
2024-03-25	Q	CTBI	40.50	40.86	40.4116	40.68	0.31	29,404	624	40.42	45.55
2024-03-22	Q	CTBI	41.00	41.09	40.25	40.37	-0.59	36,188	737	40.05	40.66
2024-03-21	Q	CTBI	40.55	41.00	40.46	40.96	0.42	46,210	1,252	37.87	42.00
2024-03-20	Q	CTBI	38.69	40.75	38.53	40.54	1.69	76,120	1,028	40.34	40.95
2024-03-19	Q	CTBI	38.76	39.12	38.76	38.85	0.22	52,202	735	38.01	39.10
2024-03-18	Q	CTBI	39.24	39.2903	38.54	38.63	-0.53	48,315	827	34.20	42.22
2024-03-15	Q	CTBI	38.88	39.77	38.88	39.16	0.21	150,593	1,061	34.89	39.46
2024-03-14	Q	CTBI	39.99	39.99	38.69	38.95	-1.05	40,869	928	38.58	39.18
2024-03-13	Q	CTBI	40.57	40.95	40.24	40.46	-0.20	42,762	806	38.99	42.00
2024-03-12	Q	CTBI	41.03	41.03	40.45	40.66	-0.47	31,284	744	39.81	42.00
2024-03-11	Q	CTBI	41.02	41.25	40.8576	41.13	0.24	30,016	801	39.81	42.22
2024-03-08	Q	CTBI	41.09	41.45	40.66	40.89	0.17	26,323	582	36.64	42.22
2024-03-07	Q	CTBI	40.95	40.97	40.49	40.72	0.10	28,398	569	36.05	42.49
2024-03-06	Q	CTBI	40.36	40.90	39.635	40.62	0.26	56,798	1,165	35.75	44.90
2024-03-05	Q	CTBI	39.30	40.405	39.30	40.36	0.79	108,636	858	38.33	45.82
2024-03-04	Q	CTBI	39.57	40.195	39.445	39.57	0.29	29,042	1,282	38.50	42.22
2024-03-01	Q	CTBI	39.745	39.745	38.7361	39.30	-0.46	64,958	1,133	37.58	43.69
2024-02-29	Q	CTBI	39.97	40.4752	39.365	39.76	0.53	59,469	1,114	38.99	45.82
2024-02-28	Q	CTBI	39.45	39.665	39.13	39.23	-0.61	41,879	779	38.99	42.22
2024-02-27	Q	CTBI	39.69	40.24	39.50	39.84	0.56	29,461	629	32.02	44.90
2024-02-26	Q	CTBI	39.68	39.89	39.14	39.28	-0.65	45,039	694	38.99	46.01
2024-02-23	Q	CTBI	39.94	40.33	39.07	39.93	-0.04	33,860	820	35.90	42.22
2024-02-22	Q	CTBI	40.52	41.01	39.68	39.97	-0.72	45,759	992	38.99	42.22
2024-02-21	Q	CTBI	41.00	41.25	40.32	40.69	-0.31	44,643	595	32.02	46.00
2024-02-20	Q	CTBI	41.00	41.64	40.88	41.00	-0.29	52,947	692	35.90	42.25
2024-02-19	Q	CTBI	41.11	41.50	40.84	41.29	0.10	0	0	35.01	44.01
2024-02-16	Q	CTBI	41.11	41.50	40.84	41.29	0.10	49,648	708	35.01	44.01
2024-02-15	Q	CTBI	39.94	41.28	39.62	41.19	1.59	48,765	945	23.20	44.90
2024-02-14	Q	CTBI	39.29	39.88	38.93	39.60	0.67	44,902	974	37.58	44.90
2024-02-13	Q	CTBI	40.08	40.08	38.44	38.93	-1.82	79,612	1,851	38.33	42.00
2024-02-12	Q	CTBI	40.25	41.16	40.25	40.75	0.62	55,644	1,254	38.99	42.00
2024-02-09	Q	CTBI	39.53	40.36	39.1224	40.13	0.59	48,670	808	23.20	43.84
2024-02-08	Q	CTBI	39.27	39.83	39.17	39.54	0.19	39,185	656	23.00	44.90
2024-02-07	Q	CTBI	39.86	39.86	38.93	39.35	-0.57	52,400	1,212	38.49	44.01
2024-02-06	Q	CTBI	40.20	40.485	39.6849	39.92	-0.51	51,131	857	38.33	41.00