Community Trust Bancorp Stock Price History (NASDAQ:CTBI)

Add to My Stocks
$44.35 $0.65 (1.49%) CTBI stock closing price Dec 08, 2016 (Closing)

View and download Community Trust Bancorp stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Community Trust Bancorp P/E ratio, and PS ratio. The Community Trust Bancorp stock price history chart shows that the stock price was at a low of 20.38 on 06 Jan, 2010 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0843.9044.5843.8544.357737116.434.02
2016-12-0743.2544.4543.2543.706145416.193.96
2016-12-0643.0043.5542.8043.404196516.073.93
2016-12-0542.6543.0042.5042.953707315.913.89
2016-12-0242.7542.9042.2542.352439515.693.84
2016-12-0142.2543.0542.2542.753315715.833.87
2016-11-3042.9043.3041.8542.255095315.653.83
2016-11-2942.5043.3542.5042.652877015.803.87
2016-11-2843.2043.2042.1042.404388315.703.84
2016-11-2543.5043.7043.0543.301114016.043.92
2016-11-240.000.000.0043.450N/AN/A
2016-11-2342.7043.5542.6543.452052016.093.94
2016-11-2242.7042.8042.3042.654761915.803.87
2016-11-2142.3542.7041.7542.652743915.803.87
2016-11-1841.8042.3041.3542.155266415.613.82
2016-11-1741.6542.5541.6041.852762615.503.79
2016-11-1641.5042.0540.7041.703807715.443.78
2016-11-1541.7041.7040.8041.604885915.413.77
2016-11-1441.9042.6841.1542.005023615.563.81
2016-11-1139.7041.6038.4341.458526215.353.76
2016-11-1038.7539.9038.2039.707050314.703.60
2016-11-0936.7038.5536.7038.405729314.223.48
2016-11-0836.6537.0036.5036.601958813.563.32
2016-11-0736.0536.9036.0536.752454813.613.33
2016-11-0436.5536.5536.0536.053006613.353.27
2016-11-0336.1036.6035.8536.502120113.523.31
2016-11-0236.2536.4035.9035.951374513.323.26
2016-11-0136.5536.7536.2536.401912813.483.30
2016-10-3136.4536.7036.4036.553244213.543.31
2016-10-2836.7136.7736.3236.442510813.503.30
2016-10-2737.0837.1436.7136.812368613.633.34
2016-10-2636.6837.2136.6836.781743113.623.33
2016-10-2537.0237.2536.9236.962070313.693.35
2016-10-2437.1137.3736.8336.971994113.693.35
2016-10-2136.7537.1136.6936.822485913.643.34
2016-10-2037.4437.4837.0437.122085413.753.36
2016-10-1936.9637.5036.8937.362667414.153.42
2016-10-1836.7837.0936.4336.791738313.943.36
2016-10-1736.6036.7136.4636.57776013.853.34
2016-10-1436.8937.2336.6036.671605013.893.35
2016-10-1337.2437.2436.5836.621975213.873.35
2016-10-1236.9537.4336.7837.391584614.163.42
2016-10-1137.2837.4236.8536.912902813.983.38
2016-10-1037.1137.4937.1137.292270014.133.41
2016-10-0736.7537.0036.6236.942050913.993.38
2016-10-0636.6636.9036.4636.772111013.933.36
2016-10-0536.5036.8836.1236.711341013.913.36
2016-10-0436.5236.7236.2636.382566713.783.33
2016-10-0337.1637.2036.3536.502684913.833.34
2016-09-3036.2837.3036.2237.112774214.063.39
2016-09-2936.6837.0036.2036.221699313.723.31
2016-09-2836.8037.1736.2636.872678913.973.37
2016-09-2736.3437.0236.1136.782101513.933.36
2016-09-2637.0437.0436.2536.281680113.743.32
2016-09-2336.9637.3836.9037.111501214.063.39
2016-09-2236.6337.1736.6337.163561414.083.40
2016-09-2136.6736.7036.4136.631622413.883.35
2016-09-2036.6036.8336.5636.601077113.863.35
2016-09-1936.8836.9736.3636.551771713.853.34
2016-09-1636.1736.9935.7536.918534313.983.38
2016-09-1535.9536.4735.8436.002347613.643.29
2016-09-1436.0336.3135.8935.901693013.603.28
2016-09-1336.1736.3235.8836.092413013.673.30
2016-09-1236.6836.7536.0536.753009013.923.36
2016-09-0937.1937.3336.7036.773714613.933.36
2016-09-0837.1437.4137.0037.242160414.113.41
2016-09-0736.7737.2236.6037.183569714.083.40
2016-09-0636.8136.8236.3336.622154813.873.35
2016-09-050.000.000.0036.850N/AN/A
2016-09-0236.8237.0936.7836.851646513.963.37
2016-09-0136.8536.9236.5036.821438913.953.37
2016-08-3136.9136.9336.6436.863462713.963.37
2016-08-3036.7637.1836.6236.892161613.973.37
2016-08-2936.9237.1036.6936.831769313.953.37
2016-08-2637.4537.4536.5236.763365413.923.36
2016-08-2536.9037.4936.9037.259344314.113.41
2016-08-2436.7137.0036.7136.932941013.993.38
2016-08-2336.5536.7736.5536.692385213.903.36
2016-08-2236.4236.5836.2536.532472113.843.34
2016-08-1936.4836.4936.2436.382387813.783.33
2016-08-1836.2936.4636.0636.442547113.803.33
2016-08-1735.9836.4535.8036.172708013.703.31
2016-08-1636.0036.1835.8036.062396513.663.30
2016-08-1535.5436.1835.4336.121950113.683.30
2016-08-1235.7635.7635.3035.441539713.423.24
2016-08-1135.7536.0135.7535.882033213.593.28
2016-08-1035.8435.9935.6035.701793713.523.26
2016-08-0935.4935.9135.4935.882168613.593.28
2016-08-0835.6035.9735.2135.381489313.403.24
Get more Data

Community Trust Bancorp Stock Chart

View CTBI PE ratio, PS ratio stocks charts and compare with peers.
CTBI Chart
Note: Compare Community Trust Bancorp stock price history with the index and industry peers.

Community Trust Bancorp Historical Prices: Past 5 years

Max Stock Price 44.35 Dec 08,2016
Min Stock Price 25.49 Dec 19,2011
Avg Stock Price 33.84

Community Trust Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 16.43 Dec 08,2016
Min PE Ratio 10.39 Nov 15,2012
Avg PE Ratio 13.2

Community Trust Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.02 Dec 08,2016
Min PS Ratio 2.13 Dec 13,2011
Avg PS Ratio 3

CTBI Industry Peers

Company Price Change (%)
Republic Bancorp (RBCAA)37.550.45 (1.21%)
Seacoast Banking (SBCF)21.580.43 (2.03%)
Stock Yards Bancorp (SYBT)43.650.45 (1.04%)
Citizens First (CZFC)17.250.03 (0.17%)
Kentucky Bancshares (KTYB)32.650 (0%)
Your Community Bankshares (YCB)39.370.03 (0.08%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)

We provide Community Trust Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Community Trust Bancorp stock analysis. Community Trust Bancorp stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 43.7 and 61454 shares of CTBI were traded on 07 Dec, 2016. .