Community Trust

CTBI
🏛️ usa →
55.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.76 46.18 45.62 45.93 0.0M
2022-12-29 45.52 46.03 45.41 45.88 0.0M
2022-12-28 45.80 45.89 44.99 45.30 0.1M
2022-12-27 45.92 46.03 45.53 45.69 0.0M
2022-12-23 45.79 45.95 45.62 45.68 0.0M
2022-12-22 45.70 45.75 45.10 45.65 0.0M
2022-12-21 45.32 45.73 45.27 45.61 0.1M
2022-12-20 45.30 45.44 44.86 44.86 0.0M
2022-12-19 45.02 45.60 45.02 45.15 0.1M
2022-12-16 45.21 45.57 44.59 44.80 0.2M
2022-12-15 45.88 45.88 45.12 45.40 0.0M
2022-12-14 46.65 47.11 46.00 46.19 0.0M
2022-12-13 47.68 47.87 46.77 47.15 0.1M
2022-12-12 46.59 47.17 46.34 47.17 0.0M
2022-12-09 46.30 46.73 45.93 46.57 0.0M
2022-12-08 46.95 47.07 46.13 46.25 0.0M
2022-12-07 47.23 47.42 46.64 46.67 0.0M
2022-12-06 47.55 47.71 46.80 47.22 0.1M
2022-12-05 47.84 47.84 46.86 47.42 0.1M
2022-12-02 47.68 47.91 47.52 47.90 0.0M
2022-12-01 48.01 48.05 46.75 47.95 0.0M
2022-11-30 46.84 48.02 46.20 47.91 0.1M
2022-11-29 46.82 47.28 46.82 46.87 0.0M
2022-11-28 47.42 47.42 46.80 46.99 0.0M
2022-11-25 47.32 47.84 47.18 47.78 0.0M
2022-11-23 47.05 47.58 47.05 47.20 0.0M
2022-11-22 47.27 47.49 46.91 47.26 0.0M
2022-11-21 46.66 47.18 46.66 47.05 0.0M
2022-11-18 47.35 47.36 46.67 46.71 0.0M
2022-11-17 46.18 46.71 45.66 46.70 0.0M
2022-11-16 46.78 47.15 46.00 46.44 0.0M
2022-11-15 46.33 46.84 46.22 46.67 0.0M
2022-11-14 45.92 46.68 43.77 46.13 0.0M
2022-11-11 47.44 47.69 46.08 46.19 0.0M
2022-11-10 47.04 47.65 47.03 47.28 0.1M
2022-11-09 46.72 46.93 46.16 46.31 0.0M
2022-11-08 46.86 47.20 46.26 46.71 0.0M
2022-11-07 47.04 47.22 46.74 46.82 0.0M
2022-11-04 46.24 47.10 45.85 47.10 0.0M
2022-11-03 46.15 46.15 45.55 46.01 0.1M
2022-11-02 46.86 47.36 46.25 46.38 0.0M
2022-11-01 47.37 47.59 46.88 47.15 0.0M
2022-10-31 47.35 47.91 47.01 47.29 0.1M
2022-10-28 46.71 47.85 46.64 47.56 0.0M
2022-10-27 46.25 47.20 46.25 46.41 0.0M
2022-10-26 46.18 46.76 45.66 46.15 0.0M
2022-10-25 45.74 46.25 45.45 46.15 0.0M
2022-10-24 45.62 46.13 45.49 45.91 0.1M
2022-10-21 43.90 45.25 43.85 45.25 0.1M
2022-10-20 43.45 44.29 43.28 43.80 0.0M
2022-10-19 42.80 43.27 42.36 43.15 0.1M
2022-10-18 43.76 44.14 42.93 43.39 0.0M
2022-10-17 42.99 43.74 42.82 43.69 0.0M
2022-10-14 43.27 43.28 42.20 42.78 0.1M
2022-10-13 40.93 43.30 40.93 43.27 0.0M
2022-10-12 41.44 41.72 41.25 41.37 0.0M
2022-10-11 41.28 41.75 41.09 41.48 0.0M
2022-10-10 41.09 41.66 41.09 41.33 0.0M
2022-10-07 41.54 41.54 40.92 41.19 0.0M
2022-10-06 41.62 41.87 41.40 41.59 0.0M
2022-10-05 41.97 42.14 41.60 41.87 0.0M
2022-10-04 41.53 42.62 41.53 42.32 0.0M
2022-10-03 41.17 41.57 40.81 41.37 0.0M
2022-09-30 41.06 41.50 40.53 40.55 0.1M
2022-09-29 41.20 41.20 40.64 41.07 0.0M
2022-09-28 40.86 41.64 40.75 41.38 0.0M
2022-09-27 41.67 41.67 40.76 40.92 0.0M
2022-09-26 41.50 41.92 41.20 41.44 0.0M
2022-09-23 41.55 41.57 41.07 41.50 0.0M
2022-09-22 42.39 42.53 41.41 41.85 0.0M
2022-09-21 43.04 43.27 42.36 42.40 0.0M
2022-09-20 42.94 43.08 42.69 42.95 0.0M
2022-09-19 41.96 43.09 41.89 42.97 0.0M
2022-09-16 41.83 42.14 41.29 42.05 0.1M
2022-09-15 41.77 42.22 41.76 41.91 0.0M
2022-09-14 41.60 41.96 41.40 41.82 0.0M
2022-09-13 42.46 42.46 41.65 41.98 0.0M
2022-09-12 42.77 42.99 42.60 42.84 0.0M
2022-09-09 42.48 42.91 42.45 42.77 0.0M
2022-09-08 42.04 42.49 41.75 42.21 0.0M
2022-09-07 41.70 42.22 41.31 42.17 0.1M
2022-09-06 42.08 42.25 41.39 41.64 0.0M
2022-09-02 42.59 42.86 41.81 42.03 0.0M
2022-09-01 42.31 42.59 42.14 42.49 0.0M
2022-08-31 42.49 42.58 42.20 42.25 0.1M
2022-08-30 42.74 42.74 42.02 42.53 0.0M
2022-08-29 42.81 42.87 42.53 42.55 0.0M
2022-08-26 43.77 43.78 42.92 43.09 0.0M
2022-08-25 43.33 43.65 43.30 43.63 0.0M
2022-08-24 43.73 43.73 43.13 43.31 0.0M
2022-08-23 43.96 44.05 43.74 43.74 0.0M
2022-08-22 44.43 44.43 43.74 43.96 0.0M
2022-08-19 44.83 44.83 44.19 44.54 0.1M
2022-08-18 45.37 45.37 44.46 44.86 0.1M
2022-08-17 45.08 45.33 44.77 45.30 0.0M
2022-08-16 44.78 45.25 44.78 45.16 0.0M
2022-08-15 44.34 44.81 43.94 44.81 0.0M
2022-08-12 44.23 44.61 44.06 44.50 0.0M
2022-08-11 43.94 44.09 43.55 44.09 0.0M
2022-08-10 43.50 43.80 43.43 43.63 0.0M
2022-08-09 43.26 43.42 42.91 43.38 0.0M
2022-08-08 42.96 43.28 42.80 43.17 0.0M
2022-08-05 42.84 43.06 42.73 42.96 0.0M
2022-08-04 43.20 43.21 42.73 42.96 0.0M
2022-08-03 43.24 44.03 42.87 43.36 0.0M
2022-08-02 43.96 43.96 43.01 43.07 0.0M
2022-08-01 43.23 44.20 43.09 44.01 0.0M
2022-07-29 42.86 43.48 42.77 43.33 0.0M
2022-07-28 43.31 43.31 42.51 42.83 0.0M
2022-07-27 42.48 43.47 42.43 43.18 0.1M
2022-07-26 41.71 42.32 41.71 42.31 0.0M
2022-07-25 41.66 42.28 41.66 41.82 0.0M
2022-07-22 41.51 41.62 41.09 41.60 0.0M
2022-07-21 41.55 41.59 41.17 41.44 0.0M
2022-07-20 41.88 42.00 41.36 41.67 0.0M
2022-07-19 41.03 41.97 41.03 41.61 0.0M
2022-07-18 41.29 41.54 40.83 40.86 0.0M
2022-07-15 40.55 41.23 40.46 41.00 0.0M
2022-07-14 40.03 40.17 39.65 40.03 0.0M
2022-07-13 40.83 40.83 40.26 40.43 0.0M
2022-07-12 40.69 41.21 40.69 40.90 0.0M
2022-07-11 40.56 41.02 40.56 40.85 0.0M
2022-07-08 40.86 41.00 40.46 40.89 0.0M
2022-07-07 41.24 41.69 40.77 40.79 0.0M
2022-07-06 41.14 41.44 40.82 41.08 0.1M
2022-07-05 41.09 41.30 40.34 41.25 0.0M
2022-07-01 40.28 41.52 40.24 41.49 0.0M
2022-06-30 40.28 40.72 40.10 40.44 0.0M
2022-06-29 40.70 41.41 40.39 40.58 0.0M
2022-06-28 40.92 41.18 40.64 40.64 0.0M
2022-06-27 40.74 40.77 40.37 40.62 0.1M
2022-06-24 39.84 40.70 39.84 40.53 0.1M
2022-06-23 40.64 40.75 39.78 39.92 0.0M
2022-06-22 40.29 40.98 40.29 40.80 0.1M
2022-06-21 39.94 40.87 39.92 40.60 0.1M
2022-06-17 39.52 40.06 39.44 39.51 0.1M
2022-06-16 39.61 39.78 39.10 39.49 0.1M
2022-06-15 40.01 40.52 39.89 39.98 0.0M
2022-06-14 39.75 39.94 39.44 39.64 0.0M
2022-06-13 39.69 40.82 39.69 40.14 0.1M
2022-06-10 40.17 40.91 39.78 40.25 0.1M
2022-06-09 41.26 41.30 40.44 40.62 0.0M
2022-06-08 41.48 41.59 41.02 41.39 0.1M
2022-06-07 41.57 41.82 41.40 41.65 0.1M
2022-06-06 41.53 41.92 41.30 41.72 0.0M
2022-06-03 41.74 41.77 40.97 41.21 0.1M
2022-06-02 41.88 41.91 41.37 41.76 0.0M
2022-06-01 42.24 42.24 41.37 41.90 0.0M
2022-05-31 41.92 42.47 41.29 42.05 0.1M
2022-05-27 41.89 42.06 41.68 41.95 0.0M
2022-05-26 41.78 42.20 41.60 41.61 0.0M
2022-05-25 41.52 41.86 41.19 41.42 0.0M
2022-05-24 41.26 41.55 40.49 41.51 0.0M
2022-05-23 40.62 41.66 40.62 41.36 0.1M
2022-05-20 40.14 40.47 39.80 40.42 0.0M
2022-05-19 40.11 40.57 39.81 39.94 0.1M
2022-05-18 40.81 40.81 40.07 40.49 0.0M
2022-05-17 40.60 41.06 40.47 40.82 0.0M
2022-05-16 40.24 40.39 39.84 40.20 0.0M
2022-05-13 40.84 41.20 40.12 40.26 0.1M
2022-05-12 40.54 41.34 40.20 40.80 0.1M
2022-05-11 40.49 41.08 40.38 40.71 0.0M
2022-05-10 41.20 41.53 39.91 40.57 0.1M
2022-05-09 39.96 41.20 39.96 41.15 0.1M
2022-05-06 40.60 40.90 39.83 40.25 0.0M
2022-05-05 40.60 40.73 39.87 40.64 0.1M
2022-05-04 40.34 41.06 40.04 40.94 0.0M
2022-05-03 40.06 40.48 39.85 40.11 0.0M
2022-05-02 40.00 40.82 39.62 40.12 0.1M
2022-04-29 40.64 40.64 39.60 39.81 0.1M
2022-04-28 40.52 40.94 40.06 40.74 0.0M
2022-04-27 40.99 41.03 40.13 40.29 0.0M
2022-04-26 41.17 41.51 40.71 40.78 0.1M
2022-04-25 41.05 41.51 40.60 41.39 0.1M
2022-04-22 42.04 42.69 41.05 41.11 0.0M
2022-04-21 42.69 42.91 42.01 42.17 0.0M
2022-04-20 40.94 42.26 40.94 42.08 0.0M
2022-04-19 40.13 41.12 40.13 41.06 0.0M
2022-04-18 39.78 40.33 39.78 40.16 0.0M
2022-04-14 40.26 40.39 39.78 39.96 0.0M
2022-04-13 39.72 40.28 39.67 40.20 0.0M
2022-04-12 39.70 40.07 39.50 39.77 0.1M
2022-04-11 39.87 40.24 39.61 39.61 0.0M
2022-04-08 40.12 40.25 39.56 39.72 0.1M
2022-04-07 40.54 40.54 39.89 40.10 0.1M
2022-04-06 41.01 41.23 40.52 40.53 0.0M
2022-04-05 41.13 41.58 40.80 40.95 0.0M
2022-04-04 41.27 41.68 40.59 41.15 0.1M
2022-04-01 41.58 41.58 40.83 41.27 0.1M
2022-03-31 41.32 41.61 41.04 41.20 0.1M
2022-03-30 42.61 42.78 40.88 41.07 0.1M
2022-03-29 42.25 42.88 42.12 42.49 0.1M
2022-03-28 42.05 42.15 41.59 41.90 0.0M
2022-03-25 41.69 42.45 41.69 42.31 0.0M
2022-03-24 41.54 41.80 41.32 41.56 0.0M
2022-03-23 42.32 42.43 41.32 41.32 0.0M
2022-03-22 42.36 42.88 42.25 42.50 0.1M
2022-03-21 41.89 42.29 41.59 41.99 0.1M
2022-03-18 42.00 42.00 40.99 41.53 0.3M
2022-03-17 42.06 42.34 41.64 42.09 0.0M
2022-03-16 41.83 42.44 41.75 42.38 0.1M
2022-03-15 42.35 42.35 41.39 41.51 0.1M
2022-03-14 42.08 42.74 41.72 42.08 0.1M
2022-03-11 42.07 42.50 42.00 42.11 0.1M
2022-03-10 41.77 42.19 41.50 41.90 0.0M
2022-03-09 42.53 42.53 41.90 42.10 0.0M
2022-03-08 42.25 42.66 41.76 41.76 0.0M
2022-03-07 42.36 42.83 41.86 41.92 0.0M
2022-03-04 42.66 42.79 42.21 42.49 0.0M
2022-03-03 43.02 43.27 42.72 43.25 0.1M
2022-03-02 41.88 43.12 41.88 42.78 0.0M
2022-03-01 42.29 42.29 40.82 41.48 0.1M
2022-02-28 42.02 42.55 41.94 42.28 0.1M
2022-02-25 41.82 42.70 41.70 42.58 0.0M
2022-02-24 41.93 41.93 40.53 41.62 0.1M
2022-02-23 43.36 43.45 42.35 42.47 0.0M
2022-02-22 43.22 43.70 43.03 43.03 0.0M
2022-02-18 43.10 43.78 43.10 43.48 0.0M
2022-02-17 43.74 43.88 42.88 43.21 0.0M
2022-02-16 43.70 43.92 43.47 43.80 0.0M
2022-02-15 43.66 43.85 43.57 43.71 0.0M
2022-02-14 43.89 44.01 43.02 43.29 0.0M
2022-02-11 43.22 44.20 43.22 43.68 0.0M
2022-02-10 43.65 44.41 43.02 43.44 0.0M
2022-02-09 44.62 44.70 43.47 43.58 0.0M
2022-02-08 43.91 44.66 43.91 44.55 0.0M
2022-02-07 43.99 43.99 43.32 43.75 0.0M
2022-02-04 43.59 44.27 43.18 43.67 0.0M
2022-02-03 43.62 44.11 43.41 43.72 0.0M
2022-02-02 43.96 43.98 43.35 43.59 0.0M
2022-02-01 43.92 44.23 43.60 44.06 0.0M
2022-01-31 43.83 45.44 43.22 44.19 0.0M
2022-01-28 44.27 44.46 43.21 44.28 0.0M
2022-01-27 44.89 46.18 43.64 44.29 0.0M
2022-01-26 45.74 46.30 44.08 44.66 0.0M
2022-01-25 45.15 45.62 44.10 45.49 0.0M
2022-01-24 43.57 45.27 43.24 45.21 0.1M
2022-01-21 43.73 44.99 43.48 43.97 0.0M
2022-01-20 45.58 45.58 43.97 44.14 0.1M
2022-01-19 46.11 46.27 44.91 45.00 0.0M
2022-01-18 45.95 46.22 45.26 45.81 0.0M
2022-01-14 45.32 45.97 45.32 45.95 0.0M
2022-01-13 45.36 46.12 45.36 45.73 0.0M
2022-01-12 45.00 45.45 44.81 45.17 0.1M
2022-01-11 45.53 45.53 44.78 44.94 0.1M
2022-01-10 45.73 45.76 45.16 45.29 0.0M
2022-01-07 45.87 46.00 45.41 45.63 0.0M
2022-01-06 44.79 45.60 44.74 45.60 0.0M
2022-01-05 44.94 45.32 44.51 44.69 0.0M
2022-01-04 44.67 45.37 44.24 44.62 0.1M
2022-01-03 43.90 44.49 43.90 44.38 0.1M