Community Trust Bancorp Stock Price History (NASDAQ:CTBI)

Add to My Stocks
$47.25 $0.25 (0.53%) CTBI stock closing price Feb 22, 2017 (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
2017-02-2246.6547.2546.5547.255076817.574.26
2017-02-2147.0047.0046.6547.001876517.474.24
2017-02-1746.9546.9546.5046.805031017.404.22
2017-02-1647.2047.2046.7547.003081617.474.24
2017-02-1546.8047.3046.5047.302894117.584.27
2017-02-1446.2046.9546.1046.902664217.444.23
2017-02-1345.9546.9545.9546.502557217.294.19
2017-02-1046.3046.4545.7546.103076017.144.16
2017-02-0945.0546.0545.0546.053084517.124.15
2017-02-0845.2545.4544.7045.053347516.754.06
2017-02-0746.0546.1545.2045.502984616.914.10
2017-02-0645.9546.5545.7545.802702917.034.13
2017-02-0345.6046.5545.1546.353951317.234.18
2017-02-0245.4545.5045.0045.204106316.804.08
2017-02-0146.4046.6045.4545.503861716.914.10
2017-01-3146.0046.4045.7546.254488017.194.17
2017-01-3047.1047.1046.0046.104061917.144.16
2017-01-2746.9047.9046.5047.455758617.644.28
2017-01-2646.8047.0546.5046.953146817.454.23
2017-01-2546.8047.2046.4546.907388517.444.23
2017-01-2446.6047.0046.0546.4510329017.274.19
2017-01-2346.7047.2546.2046.555226717.314.20
2017-01-2046.2047.0045.8546.9010025717.444.23
2017-01-1947.8547.8545.4545.5513537716.934.11
2017-01-1848.4549.0347.9548.5514994417.984.40
2017-01-1749.1049.2548.2048.857022818.094.43
2017-01-160.000.000.0049.350N/AN/A
2017-01-1348.9549.8548.9549.354386618.284.47
2017-01-1248.7548.9548.0048.756303518.064.42
2017-01-1148.6549.1048.3549.004845818.154.44
2017-01-1047.9048.8047.3048.754253618.064.42
2017-01-0948.4548.4547.7047.904030317.744.34
2017-01-0648.5048.9548.0048.555745117.984.40
2017-01-0549.6049.6047.9548.5513174417.984.40
2017-01-0449.8050.4049.5550.007511418.524.53
2017-01-0349.9549.9549.1049.708372518.414.50
2017-01-020.000.000.0049.600N/AN/A
2016-12-3049.5051.3548.8049.607014418.374.50
2016-12-2949.4549.7048.5049.454727218.324.48
2016-12-2848.8049.6548.2549.507396118.334.49
2016-12-2748.1048.9547.9448.704204118.044.41
2016-12-260.000.000.0047.950N/AN/A
2016-12-2347.7048.0547.4847.953856417.764.35
2016-12-2247.1047.8546.8647.604193517.634.31
2016-12-2146.5047.2845.8547.053890617.434.26
2016-12-2045.1546.5545.1046.5032977117.224.21
2016-12-1944.5045.0544.4044.905245916.634.07
2016-12-1644.1544.9044.1544.4512140516.464.03
2016-12-1543.9544.9043.9544.206512816.374.01
2016-12-1443.8544.4043.5543.806879116.223.97
2016-12-1344.2044.7043.8544.056938216.323.99
2016-12-1244.7545.0544.0544.505628916.484.03
2016-12-0944.4545.5044.2045.056412916.694.08
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
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 50 Jan 04,2017
Min Stock Price 26.55 Mar 06,2012
Avg Stock Price 34.65

Community Trust Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 18.52 Jan 04,2017
Min PE Ratio 10.39 Nov 15,2012
Avg PE Ratio 13.41

Community Trust Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.53 Jan 04,2017
Min PS Ratio 2.21 Mar 06,2012
Avg PS Ratio 3.07

CTBI Industry Peers

Company Price Change (%)
Seacoast Banking (SBCF)24.140.31 (1.27%)
National Bank (NBHC)33.110.07 (0.21%)
Republic Bancorp (RBCAA)35.850.04 (0.11%)
Stock Yards Bancorp (SYBT)460.55 (1.21%)
Citizens First (CZFC)19.590.08 (0.41%)
Kentucky Bancshares (KTYB)350 (0%)
Your Community Bankshares (YCB)39.370.03 (0.08%)

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 47.25 and 50768 shares of CTBI were traded on 22 Feb, 2017. Community Trust Bancorp historical P/S ratio was at a high of 4.53 on 04 Jan, 2017 and a low of 1.65 on 15 Jul, 2008. .