Community Trust Bancorp Stock Price History (NASDAQ:CTBI)

Add to My Stocks
$43.7 $0.6 (1.35%) CTBI stock closing price Mar 22, 2017 (Closing)

View and download Community Trust Bancorp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Community Trust Bancorp price to earnings ratio data. The Community Trust Bancorp stock price history chart shows that the stock price reached a high of 50 on 04 Jan, 2017, and a low of 20.38 on 04 Jan, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2244.0544.4543.4043.706269216.253.94
2017-03-2146.4546.5344.2044.308793216.474.00
2017-03-2046.7546.8546.2046.303253617.214.18
2017-03-1746.1547.1046.1047.0523475917.494.24
2017-03-1646.2046.6046.1046.304487017.214.18
2017-03-1545.7546.4045.7545.854316817.054.14
2017-03-1445.3045.9045.2045.752409417.014.13
2017-03-1345.5546.1045.3545.403894316.884.09
2017-03-1046.1546.4045.3545.855245717.054.14
2017-03-0946.2046.3545.7545.853851417.054.14
2017-03-0846.3546.4545.7045.754352117.014.13
2017-03-0746.3046.3545.9046.103017517.144.16
2017-03-0645.9546.2545.5546.102408217.144.16
2017-03-0346.9546.9545.7045.952429517.084.14
2017-03-0246.7546.8345.7345.853005017.054.14
2017-03-0146.9047.2146.6546.802610017.404.22
2017-02-2846.5046.8545.6045.904823917.064.14
2017-02-2746.7046.8045.9546.557202817.314.20
2017-02-2446.6547.1546.6546.902738117.444.23
2017-02-2347.4047.4046.9547.155762017.534.25
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
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 27.01 Nov 15,2012
Avg Stock Price 34.93

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 13.49

Community Trust Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.53 Jan 04,2017
Min PS Ratio 2.29 Apr 13,2012
Avg PS Ratio 3.1

CTBI Industry Peers

Company Price Change (%)
Seacoast Banking (SBCF)22.30.03 (0.13%)
National Bank (NBHC)30.390.51 (1.65%)
Republic Bancorp (RBCAA)32.660.1 (0.31%)
Stock Yards Bancorp (SYBT)39.350.65 (1.63%)
Citizens First (CZFC)18.451.06 (5.43%)
Kentucky Bancshares (KTYB)36.50 (0%)
Your Community Bankshares (YCB)39.370.03 (0.08%)

We provide Community Trust Bancorp historical quotes along with PE ratio and PS ratio for doing Community Trust Bancorp fundamental 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 44.3 and 87932 shares of CTBI were traded on 21 Mar, 2017. The average P/S ratio was 2.61 as can be seen by Community Trust Bancorp stock price history. .