Community Trust Bancorp, Inc. - Price History
Monthly price history for CTBI (Community Trust Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $41.02 | $41.02 |
| March 2024 | $42.65 | $42.65 |
| February 2024 | $39.31 | $39.76 |
| January 2024 | $41.03 | $41.50 |
| December 2023 | $43.36 | $43.86 |
| November 2023 | $38.92 | $39.79 |
| October 2023 | $36.74 | $37.56 |
| September 2023 | $33.52 | $34.26 |
| August 2023 | $34.28 | $35.50 |
| July 2023 | $37.06 | $38.38 |
| June 2023 | $34.35 | $35.57 |
| May 2023 | $32.18 | $33.70 |
| April 2023 | $34.38 | $36.01 |
| March 2023 | $36.24 | $37.95 |
| February 2023 | $40.37 | $42.75 |
| January 2023 | $40.68 | $43.08 |
| December 2022 | $43.37 | $45.93 |
| November 2022 | $44.82 | $47.91 |
| October 2022 | $44.24 | $47.29 |
| September 2022 | $37.93 | $40.55 |
| August 2022 | $39.11 | $42.25 |
| July 2022 | $40.11 | $43.33 |
| June 2022 | $37.43 | $40.44 |
| May 2022 | $38.53 | $42.05 |
| April 2022 | $36.48 | $39.81 |
| March 2022 | $37.76 | $41.20 |
| February 2022 | $38.38 | $42.28 |
| January 2022 | $40.11 | $44.19 |
| December 2021 | $39.58 | $43.61 |
| November 2021 | $37.77 | $42 |
| October 2021 | $39.28 | $43.68 |
| September 2021 | $37.86 | $42.10 |
| August 2021 | $37.10 | $41.66 |
| July 2021 | $35.40 | $39.76 |
| June 2021 | $35.96 | $40.38 |
| May 2021 | $38.99 | $44.18 |
| April 2021 | $39.33 | $44.56 |
| March 2021 | $38.86 | $44.03 |
| February 2021 | $35.76 | $40.86 |
| January 2021 | $31.91 | $36.46 |
| December 2020 | $32.43 | $37.05 |
| November 2020 | $29.32 | $33.85 |
| October 2020 | $27.56 | $31.82 |
| September 2020 | $24.48 | $28.26 |
| August 2020 | $27.60 | $32.27 |
| July 2020 | $26.18 | $30.61 |
| June 2020 | $28.02 | $32.76 |
| May 2020 | $27.75 | $32.84 |
| April 2020 | $28.65 | $33.90 |
| March 2020 | $26.87 | $31.79 |
| February 2020 | $32.32 | $38.68 |
| January 2020 | $36.56 | $43.75 |
| December 2019 | $38.97 | $46.64 |
| November 2019 | $37.24 | $44.94 |
| October 2019 | $36.30 | $43.81 |
| September 2019 | $35.28 | $42.58 |
| August 2019 | $31.95 | $38.90 |
| July 2019 | $34.73 | $42.29 |
| June 2019 | $34.73 | $42.29 |
| May 2019 | $32.22 | $39.59 |
| April 2019 | $34.39 | $42.25 |
| March 2019 | $33.42 | $41.06 |
| February 2019 | $34.52 | $42.78 |
| January 2019 | $32.77 | $40.61 |
| December 2018 | $31.96 | $39.61 |
| November 2018 | $36.97 | $46.21 |
| October 2018 | $36.41 | $45.51 |
| September 2018 | $37.08 | $46.35 |
| August 2018 | $39.22 | $49.40 |
| July 2018 | $38.76 | $48.82 |
| June 2018 | $39.66 | $49.95 |
| May 2018 | $40.26 | $51.05 |
| April 2018 | $37.86 | $48 |
| March 2018 | $35.65 | $45.20 |
| February 2018 | $34.07 | $43.50 |
| January 2018 | $37.05 | $47.30 |
| December 2017 | $36.89 | $47.10 |
| November 2017 | $38.70 | $49.75 |
| October 2017 | $37.57 | $48.30 |
| September 2017 | $36.17 | $46.50 |
| August 2017 | $32.85 | $42.55 |
| July 2017 | $33.35 | $43.20 |
| June 2017 | $33.77 | $43.75 |
| May 2017 | $31.81 | $41.50 |
| April 2017 | $34.45 | $44.95 |
| March 2017 | $35.06 | $45.75 |
| February 2017 | $34.93 | $45.90 |
| January 2017 | $35.20 | $46.25 |
| December 2016 | $37.75 | $49.60 |
| November 2016 | $31.92 | $42.25 |
| October 2016 | $27.62 | $36.55 |
| September 2016 | $28.04 | $37.11 |
| August 2016 | $27.61 | $36.86 |
| July 2016 | $26.05 | $34.78 |
| June 2016 | $25.96 | $34.66 |
| May 2016 | $26.80 | $36.08 |
| April 2016 | $26.64 | $35.87 |
| March 2016 | $26.23 | $35.32 |
| February 2016 | $24.82 | $33.72 |
| January 2016 | $25.64 | $34.84 |
| December 2015 | $25.73 | $34.96 |
| November 2015 | $26.77 | $36.70 |
| October 2015 | $25.14 | $34.47 |
| September 2015 | $25.90 | $35.51 |
| August 2015 | $25.38 | $35.10 |
| July 2015 | $25.31 | $35.01 |
| June 2015 | $25.21 | $34.87 |
| May 2015 | $23.49 | $32.77 |
| April 2015 | $22.99 | $32.08 |
| March 2015 | $23.77 | $33.16 |
| February 2015 | $23.18 | $32.64 |
| January 2015 | $22.42 | $31.58 |
| December 2014 | $26 | $36.61 |
| November 2014 | $25.48 | $36.18 |
| October 2014 | $25.31 | $35.95 |
| September 2014 | $23.68 | $33.63 |
| August 2014 | $24.80 | $35.52 |
| July 2014 | $24.43 | $34.99 |
| June 2014 | $23.89 | $34.22 |
| May 2014 | $23.77 | $34.32 |
| April 2014 | $23.22 | $36.87 |
| March 2014 | $26.12 | $41.48 |
| February 2014 | $24.74 | $39.60 |
| January 2014 | $25.31 | $40.52 |
| December 2013 | $28.21 | $45.16 |
| November 2013 | $28.36 | $45.73 |
| October 2013 | $26.41 | $42.59 |
| September 2013 | $25.17 | $40.59 |
| August 2013 | $23.20 | $37.72 |
| July 2013 | $24.51 | $39.85 |
| June 2013 | $21.91 | $35.62 |
| May 2013 | $21.44 | $35.18 |
| April 2013 | $21.10 | $34.62 |
| March 2013 | $20.74 | $34.03 |
| February 2013 | $20.61 | $34.13 |
| January 2013 | $20.36 | $33.71 |
| December 2012 | $19.80 | $32.78 |
| November 2012 | $19.58 | $32.74 |
| October 2012 | $20.29 | $33.92 |
| September 2012 | $21.25 | $35.54 |
| August 2012 | $20.38 | $34.39 |
| July 2012 | $20.12 | $33.94 |
| June 2012 | $19.85 | $33.49 |
| May 2012 | $19.39 | $33.03 |
| April 2012 | $18.76 | $31.95 |
| March 2012 | $18.83 | $32.07 |
| February 2012 | $17.92 | $30.84 |
| January 2012 | $17.90 | $30.81 |
| December 2011 | $17.10 | $29.42 |
| November 2011 | $16.20 | $28.19 |
| October 2011 | $16.28 | $28.33 |
| September 2011 | $13.39 | $23.29 |
| August 2011 | $14.33 | $25.25 |
| July 2011 | $15.39 | $27.12 |
| June 2011 | $15.73 | $27.72 |
| May 2011 | $15.41 | $27.48 |
| April 2011 | $15.87 | $28.30 |
| March 2011 | $15.52 | $27.67 |
| February 2011 | $15.87 | $28.61 |
| January 2011 | $16.04 | $28.91 |
| December 2010 | $16.07 | $28.96 |
| November 2010 | $15.10 | $27.51 |
| October 2010 | $14.99 | $27.31 |
| September 2010 | $14.87 | $27.09 |
| August 2010 | $14.32 | $26.39 |
| July 2010 | $14.91 | $27.48 |
| June 2010 | $13.62 | $25.10 |
| May 2010 | $14.39 | $26.82 |
| April 2010 | $16.11 | $30.02 |
| March 2010 | $14.52 | $27.07 |
| February 2010 | $13.53 | $25.51 |
| January 2010 | $13.43 | $25.32 |
| December 2009 | $12.97 | $24.45 |
| November 2009 | $12.27 | $23.44 |
| October 2009 | $12.89 | $24.62 |
| September 2009 | $13.70 | $26.17 |
| August 2009 | $13.85 | $26.76 |
| July 2009 | $14.05 | $27.15 |
| June 2009 | $13.84 | $26.75 |
| May 2009 | $14.09 | $27.53 |
| April 2009 | $15.49 | $30.26 |
| March 2009 | $13.69 | $26.75 |
| February 2009 | $13.13 | $25.91 |
| January 2009 | $14.17 | $27.97 |
| December 2008 | $18.62 | $36.75 |
| November 2008 | $16.38 | $32.65 |
| October 2008 | $16.75 | $33.38 |
| September 2008 | $17.26 | $34.40 |
| August 2008 | $16.69 | $33.54 |
| July 2008 | $15.33 | $30.82 |
| June 2008 | $13.06 | $26.26 |
| May 2008 | $15.10 | $30.64 |
| April 2008 | $14.81 | $30.06 |
| March 2008 | $14.44 | $29.30 |
| February 2008 | $13.19 | $27.05 |
| January 2008 | $14.10 | $28.91 |
| December 2007 | $13.42 | $27.53 |
| November 2007 | $13.63 | $28.25 |
| October 2007 | $14.06 | $29.15 |
| September 2007 | $14.49 | $30.04 |
| August 2007 | $15.31 | $32.01 |
| July 2007 | $13.71 | $28.68 |
| June 2007 | $15.44 | $32.30 |
| May 2007 | $16.11 | $33.96 |
| April 2007 | $15.77 | $33.26 |
| March 2007 | $17.18 | $36.23 |
| February 2007 | $16.80 | $35.70 |
| January 2007 | $18.40 | $39.10 |
| December 2006 | $19.55 | $41.53 |
| November 2006 | $18.89 | $40.41 |
| October 2006 | $17.94 | $38.38 |
| September 2006 | $17.60 | $37.65 |
| August 2006 | $17.84 | $38.42 |
| July 2006 | $17.08 | $36.80 |
| June 2006 | $16.22 | $34.93 |
| May 2006 | $15.68 | $34.03 |
| April 2006 | $15.43 | $33.50 |
| March 2006 | $15.62 | $33.90 |
| February 2006 | $14.49 | $31.72 |
| January 2006 | $16.07 | $35.18 |
| December 2005 | $14.05 | $30.75 |
| November 2005 | $14.92 | $32.90 |
| October 2005 | $15.64 | $34.49 |
| September 2005 | $14.59 | $32.18 |
| August 2005 | $14.47 | $32.14 |
| July 2005 | $15.08 | $33.51 |
| June 2005 | $14.73 | $32.72 |
| May 2005 | $13.22 | $29.61 |
| April 2005 | $13.42 | $30.05 |
| March 2005 | $12.87 | $28.81 |
| February 2005 | $13.21 | $29.82 |
| January 2005 | $13.66 | $30.85 |
| December 2004 | $14.33 | $32.36 |
| November 2004 | $14.53 | $33.04 |
| October 2004 | $13.19 | $33 |
| September 2004 | $12.42 | $31.08 |
| August 2004 | $11.97 | $30.16 |
| July 2004 | $11.97 | $30.17 |
| June 2004 | $12.10 | $30.50 |
| May 2004 | $12.27 | $31.17 |
| April 2004 | $11.45 | $29.09 |
| March 2004 | $12.99 | $33 |
| February 2004 | $11.33 | $29.01 |
| January 2004 | $11.62 | $29.76 |
| December 2003 | $11.79 | $30.20 |
| November 2003 | $12.68 | $32.73 |
| October 2003 | $11.36 | $32.25 |
| September 2003 | $10.24 | $29.07 |
| August 2003 | $10.48 | $29.97 |
| July 2003 | $10.02 | $28.67 |
| June 2003 | $9.15 | $26.16 |
| May 2003 | $10.25 | $29.52 |
| April 2003 | $9.34 | $26.92 |
| March 2003 | $8.76 | $25.25 |
| February 2003 | $8.70 | $25.28 |
| January 2003 | $8.78 | $25.49 |
| December 2002 | $8.66 | $25.14 |
| November 2002 | $9.96 | $29.16 |
| October 2002 | $8.52 | $27.42 |
| September 2002 | $8.35 | $26.90 |
| August 2002 | $8.32 | $27 |
| July 2002 | $7.81 | $25.36 |
| June 2002 | $8.66 | $28.11 |
| May 2002 | $7.64 | $25 |
| April 2002 | $7.92 | $25.93 |
| March 2002 | $7.83 | $25.63 |
| February 2002 | $7.17 | $23.65 |
| January 2002 | $7.05 | $23.25 |
| December 2001 | $7.20 | $23.75 |
| November 2001 | $6.85 | $22.82 |
| October 2001 | $6.61 | $22 |
| September 2001 | $7.18 | $23.90 |
| August 2001 | $6.61 | $22.23 |
| July 2001 | $6.84 | $22.99 |
| June 2001 | $7.14 | $24 |
| May 2001 | $6.78 | $23 |
| April 2001 | $5.30 | $18 |
| March 2001 | $4.68 | $15.88 |
| February 2001 | $4.66 | $16 |
| January 2001 | $4.66 | $16 |
| December 2000 | $4.33 | $14.88 |
| November 2000 | $4.14 | $14.44 |
| October 2000 | $4.27 | $14.88 |
| September 2000 | $4.46 | $15.56 |
| August 2000 | $4.38 | $15.44 |
| July 2000 | $4.32 | $15.25 |
| June 2000 | $5.01 | $17.69 |
| May 2000 | $4.06 | $14.50 |
| April 2000 | $5 | $17.88 |
| March 2000 | $5.04 | $18 |
| February 2000 | $4.75 | $18.88 |
| January 2000 | $4.72 | $18.75 |
| December 1999 | $5.03 | $20 |
| November 1999 | $5.36 | $21.50 |
| October 1999 | $5.36 | $21.50 |
| September 1999 | $5.40 | $21.69 |
| August 1999 | $5.55 | $22.50 |
| July 1999 | $5.55 | $22.50 |
| June 1999 | $5.77 | $23.38 |
| May 1999 | $5.59 | $22.88 |
| April 1999 | $5.32 | $21.75 |
| March 1999 | $5.13 | $21 |
| February 1999 | $5.16 | $23.41 |
| January 1999 | $5.34 | $24.25 |
| December 1998 | $5.18 | $23.50 |
| November 1998 | $5.02 | $23 |
| October 1998 | $5.62 | $25.75 |
| September 1998 | $5.73 | $26.25 |
| August 1998 | $5.30 | $24.50 |
| July 1998 | $5.53 | $25.75 |
| June 1998 | $7.14 | $33.25 |
| May 1998 | $6.55 | $30.50 |
| April 1998 | $6.93 | $32.25 |
| March 1998 | $6.87 | $32 |
| February 1998 | $6.24 | $29.25 |
| January 1998 | $6.50 | $30.44 |
| December 1997 | $6.64 | $31.12 |
| November 1997 | $6.41 | $30.25 |
| October 1997 | $5.67 | $26.75 |
| September 1997 | $5.56 | $26.25 |
| August 1997 | $5.37 | $25.50 |
| July 1997 | $5.53 | $26.25 |
| June 1997 | $5.63 | $26.75 |
| May 1997 | $5.22 | $25 |
| April 1997 | $5.22 | $25 |
| March 1997 | $5.36 | $25.62 |
| February 1997 | $5.16 | $27.38 |
| January 1997 | $4.62 | $24.50 |
| December 1996 | $4.62 | $24.50 |
| November 1996 | $4.06 | $21.75 |
| October 1996 | $4.11 | $22 |
| September 1996 | $4.16 | $22.25 |
| August 1996 | $3.84 | $20.75 |
| July 1996 | $4.10 | $22.12 |
| June 1996 | $4.03 | $21.75 |
| May 1996 | $4 | $21.75 |
| April 1996 | $3.86 | $21 |
| March 1996 | $4.04 | $22 |
| February 1996 | $3.73 | $20.50 |
| January 1996 | $3.92 | $21.50 |
| December 1995 | $3.51 | $19.25 |
| November 1995 | $3.70 | $20.50 |
| October 1995 | $3.52 | $19.50 |
| September 1995 | $3.66 | $20.25 |
| August 1995 | $3.58 | $20 |
| July 1995 | $4.12 | $23 |
| June 1995 | $3.72 | $20.75 |
| May 1995 | $3.73 | $21 |
| April 1995 | $4.04 | $22.75 |
| March 1995 | $4 | $22.50 |
| February 1995 | $4.06 | $23 |
| January 1995 | $4.41 | $25 |
| December 1994 | $4.63 | $26.25 |
| November 1994 | $4.28 | $24.25 |
| October 1994 | $4.06 | $23 |
| September 1994 | $4.24 | $24 |
| August 1994 | $4.65 | $26.50 |
| July 1994 | $4.83 | $27.50 |
| June 1994 | $5.27 | $30 |
| May 1994 | $5.33 | $30.50 |
| April 1994 | $5.24 | $30 |
| March 1994 | $5.06 | $29 |
| February 1994 | $6 | $34.50 |
| January 1994 | $5.22 | $45 |
| December 1993 | $5.10 | $44 |
| November 1993 | $3.83 | $33.25 |
| October 1993 | $3.98 | $34.50 |
| September 1993 | $4.15 | $36 |
| August 1993 | $4.13 | $36 |
| July 1993 | $4.04 | $35.25 |
| June 1993 | $3.78 | $33 |
| May 1993 | $3.87 | $34 |
| April 1993 | $3.79 | $33.25 |
| March 1993 | $3.70 | $32.50 |
| February 1993 | $3.68 | $32.50 |
| January 1993 | $3.51 | $31 |
| December 1992 | $3.57 | $31.50 |
| November 1992 | $3.10 | $27.62 |
| October 1992 | $2.84 | $25.25 |
| September 1992 | $2.98 | $26.50 |
| August 1992 | $3.07 | $27.50 |
| July 1992 | $2.90 | $26 |
| June 1992 | $2.51 | $22.50 |
| May 1992 | $2.46 | $22.25 |
| April 1992 | $2.19 | $29.75 |
| March 1992 | $2.08 | $28.25 |
| February 1992 | $1.85 | $25.38 |
| January 1992 | $1.83 | $25.12 |
| December 1991 | $1.81 | $24.75 |
| November 1991 | $1.79 | $24.75 |
| October 1991 | $1.78 | $24.62 |
| September 1991 | $1.70 | $23.50 |
| August 1991 | $1.68 | $23.50 |
| July 1991 | $1.68 | $23.50 |
| June 1991 | $1.69 | $5.36 |
| May 1991 | $1.69 | $24 |
| April 1991 | $1.73 | $24.50 |
| March 1991 | $1.83 | $26 |
| February 1991 | $1.81 | $26 |
| January 1991 | $1.85 | $26.50 |
| December 1990 | $1.85 | $26.50 |
| November 1990 | $1.86 | $27 |
| October 1990 | $1.86 | $27 |
| September 1990 | $1.90 | $27.50 |
| August 1990 | $1.88 | $27.50 |
| July 1990 | $1.92 | $28 |
| June 1990 | $1.92 | $28 |
| May 1990 | $1.90 | $28 |
| April 1990 | $1.90 | $28 |
| March 1990 | $1.88 | $27.75 |
| February 1990 | $1.86 | $27.75 |
| January 1990 | $1.86 | $27.75 |
| December 1989 | $1.86 | $27.75 |
| November 1989 | $1.82 | $27 |
| October 1989 | $1.82 | $27 |
| September 1989 | $1.82 | $27 |
| August 1989 | $1.82 | $27 |
| July 1989 | $1.82 | $27 |
| June 1989 | $1.82 | $27 |
| May 1989 | $1.78 | $26.50 |
| April 1989 | $1.78 | $26.50 |
| March 1989 | $1.78 | $26.50 |
| February 1989 | $1.78 | $26.50 |
| January 1989 | $1.78 | $26.50 |
| December 1988 | $1.76 | $26.25 |
| November 1988 | $1.75 | $26 |
| October 1988 | $1.75 | $26 |
| September 1988 | $1.75 | $26 |
| August 1988 | $1.75 | $26 |
| July 1988 | $1.78 | $26.50 |
| June 1988 | $1.78 | $26.50 |
| May 1988 | $1.78 | $26.50 |
| April 1988 | $1.78 | $26.50 |
| March 1988 | $1.85 | $27.50 |
| February 1988 | $1.88 | $28 |
| January 1988 | $1.88 | $28 |
| December 1987 | $1.58 | $23.50 |
CTBI
List: Champions
Price: $43.34
52 week price:
Dividend Yield: 4.37%
5-year range yield:
Forward Dividend Yield: 4.25%
Payout Ratio: 42.20%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 4.36 USD
P/E Ratio: 9.12
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 36000
Market Capitalization: 758.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 4.70%
DGR5: 5.62%
DGR10: 4.21%
DGR20: 5.48%