Community Trust Bancorp, Inc. ( CTBI) - Price History
Monthly price history for CTBI (Community Trust Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $77.67 | $77.67 |
| August 2026 | $76.13 | $76.13 |
| July 2026 | $78.45 | $78.45 |
| June 2026 | $72.36 | $72.36 |
| May 2026 | $66.36 | $66.86 |
| April 2026 | $64.45 | $64.93 |
| March 2026 | $60.27 | $60.72 |
| February 2026 | $59.06 | $60.04 |
| January 2026 | $60.69 | $61.70 |
| December 2025 | $55.58 | $56.50 |
| November 2025 | $54.11 | $55.50 |
| October 2025 | $49.92 | $51.20 |
| September 2025 | $54.55 | $55.95 |
| August 2025 | $56.43 | $58.42 |
| July 2025 | $52.14 | $53.98 |
| June 2025 | $51.12 | $52.92 |
| May 2025 | $48.86 | $51.05 |
| April 2025 | $46.86 | $48.96 |
| March 2025 | $48.20 | $50.36 |
| February 2025 | $51.77 | $54.59 |
| January 2025 | $50.74 | $53.51 |
| December 2024 | $50.29 | $53.03 |
| November 2024 | $55.48 | $58.98 |
| October 2024 | $48.73 | $51.80 |
| September 2024 | $46.72 | $49.66 |
| August 2024 | $47.04 | $50.50 |
| July 2024 | $47.24 | $50.72 |
| June 2024 | $40.67 | $43.66 |
| May 2024 | $38.79 | $42.11 |
| April 2024 | $38.70 | $42.01 |
| March 2024 | $39.28 | $42.65 |
| February 2024 | $36.21 | $39.76 |
| January 2024 | $37.79 | $41.50 |
| December 2023 | $39.94 | $43.86 |
| November 2023 | $35.86 | $39.79 |
| October 2023 | $33.84 | $37.56 |
| September 2023 | $30.87 | $34.26 |
| August 2023 | $31.58 | $35.50 |
| July 2023 | $34.14 | $38.38 |
| June 2023 | $31.64 | $35.57 |
| May 2023 | $29.64 | $33.70 |
| April 2023 | $31.67 | $36.01 |
| March 2023 | $33.38 | $37.95 |
| February 2023 | $37.18 | $42.75 |
| January 2023 | $37.47 | $43.08 |
| December 2022 | $39.95 | $45.93 |
| November 2022 | $41.28 | $47.91 |
| October 2022 | $40.75 | $47.29 |
| September 2022 | $34.94 | $40.55 |
| August 2022 | $36.02 | $42.25 |
| July 2022 | $36.94 | $43.33 |
| June 2022 | $34.48 | $40.44 |
| May 2022 | $35.49 | $42.05 |
| April 2022 | $33.60 | $39.81 |
| March 2022 | $34.78 | $41.20 |
| February 2022 | $35.35 | $42.28 |
| January 2022 | $36.95 | $44.19 |
| December 2021 | $36.46 | $43.61 |
| November 2021 | $34.79 | $42 |
| October 2021 | $36.18 | $43.68 |
| September 2021 | $34.88 | $42.10 |
| August 2021 | $34.17 | $41.66 |
| July 2021 | $32.61 | $39.76 |
| June 2021 | $33.12 | $40.38 |
| May 2021 | $35.92 | $44.18 |
| April 2021 | $36.22 | $44.56 |
| March 2021 | $35.79 | $44.03 |
| February 2021 | $32.94 | $40.86 |
| January 2021 | $29.40 | $36.46 |
| December 2020 | $29.87 | $37.05 |
| November 2020 | $27.01 | $33.85 |
| October 2020 | $25.39 | $31.82 |
| September 2020 | $22.55 | $28.26 |
| August 2020 | $25.43 | $32.27 |
| July 2020 | $24.12 | $30.61 |
| June 2020 | $25.81 | $32.76 |
| May 2020 | $25.56 | $32.84 |
| April 2020 | $26.39 | $33.90 |
| March 2020 | $24.75 | $31.79 |
| February 2020 | $29.77 | $38.68 |
| January 2020 | $33.67 | $43.75 |
| December 2019 | $35.90 | $46.64 |
| November 2019 | $34.30 | $44.94 |
| October 2019 | $33.44 | $43.81 |
| September 2019 | $32.50 | $42.58 |
| August 2019 | $29.43 | $38.90 |
| July 2019 | $31.99 | $42.29 |
| June 2019 | $31.99 | $42.29 |
| May 2019 | $29.68 | $39.59 |
| April 2019 | $31.68 | $42.25 |
| March 2019 | $30.78 | $41.06 |
| February 2019 | $31.80 | $42.78 |
| January 2019 | $30.18 | $40.61 |
| December 2018 | $29.44 | $39.61 |
| November 2018 | $34.05 | $46.21 |
| October 2018 | $33.54 | $45.51 |
| September 2018 | $34.15 | $46.35 |
| August 2018 | $36.13 | $49.40 |
| July 2018 | $35.71 | $48.83 |
| June 2018 | $36.53 | $49.95 |
| May 2018 | $37.09 | $51.05 |
| April 2018 | $34.87 | $48 |
| March 2018 | $32.84 | $45.20 |
| February 2018 | $31.38 | $43.50 |
| January 2018 | $34.12 | $47.30 |
| December 2017 | $33.98 | $47.10 |
| November 2017 | $35.65 | $49.75 |
| October 2017 | $34.61 | $48.30 |
| September 2017 | $33.32 | $46.50 |
| August 2017 | $30.26 | $42.55 |
| July 2017 | $30.72 | $43.20 |
| June 2017 | $31.11 | $43.75 |
| May 2017 | $29.30 | $41.50 |
| April 2017 | $31.73 | $44.95 |
| March 2017 | $32.30 | $45.75 |
| February 2017 | $32.18 | $45.90 |
| January 2017 | $32.42 | $46.25 |
| December 2016 | $34.77 | $49.60 |
| November 2016 | $29.40 | $42.25 |
| October 2016 | $25.44 | $36.55 |
| September 2016 | $25.83 | $37.11 |
| August 2016 | $25.43 | $36.86 |
| July 2016 | $24 | $34.78 |
| June 2016 | $23.91 | $34.66 |
| May 2016 | $24.68 | $36.08 |
| April 2016 | $24.54 | $35.87 |
| March 2016 | $24.16 | $35.32 |
| February 2016 | $22.86 | $33.72 |
| January 2016 | $23.62 | $34.84 |
| December 2015 | $23.70 | $34.96 |
| November 2015 | $24.66 | $36.70 |
| October 2015 | $23.16 | $34.47 |
| September 2015 | $23.86 | $35.51 |
| August 2015 | $23.38 | $35.10 |
| July 2015 | $23.32 | $35.01 |
| June 2015 | $23.22 | $34.87 |
| May 2015 | $21.63 | $32.77 |
| April 2015 | $21.18 | $32.08 |
| March 2015 | $21.89 | $33.16 |
| February 2015 | $21.35 | $32.64 |
| January 2015 | $20.66 | $31.58 |
| December 2014 | $23.94 | $36.61 |
| November 2014 | $23.47 | $36.18 |
| October 2014 | $23.32 | $35.95 |
| September 2014 | $21.81 | $33.63 |
| August 2014 | $22.84 | $35.52 |
| July 2014 | $22.50 | $34.99 |
| June 2014 | $22.01 | $34.22 |
| May 2014 | $21.90 | $34.32 |
| April 2014 | $21.38 | $36.87 |
| March 2014 | $24.06 | $41.48 |
| February 2014 | $22.79 | $39.60 |
| January 2014 | $23.32 | $40.52 |
| December 2013 | $25.99 | $45.16 |
| November 2013 | $26.12 | $45.73 |
| October 2013 | $24.33 | $42.59 |
| September 2013 | $23.19 | $40.59 |
| August 2013 | $21.37 | $37.72 |
| July 2013 | $22.58 | $39.85 |
| June 2013 | $20.18 | $35.62 |
| May 2013 | $19.75 | $35.18 |
| April 2013 | $19.44 | $34.62 |
| March 2013 | $19.11 | $34.03 |
| February 2013 | $18.99 | $34.13 |
| January 2013 | $18.75 | $33.71 |
| December 2012 | $18.24 | $32.78 |
| November 2012 | $18.04 | $32.74 |
| October 2012 | $18.69 | $33.92 |
| September 2012 | $19.58 | $35.54 |
| August 2012 | $18.77 | $34.39 |
| July 2012 | $18.53 | $33.94 |
| June 2012 | $18.28 | $33.49 |
| May 2012 | $17.86 | $33.03 |
| April 2012 | $17.28 | $31.95 |
| March 2012 | $17.34 | $32.07 |
| February 2012 | $16.51 | $30.84 |
| January 2012 | $16.49 | $30.81 |
| December 2011 | $15.75 | $29.42 |
| November 2011 | $14.92 | $28.19 |
| October 2011 | $15 | $28.33 |
| September 2011 | $12.33 | $23.29 |
| August 2011 | $13.20 | $25.25 |
| July 2011 | $14.18 | $27.12 |
| June 2011 | $14.49 | $27.72 |
| May 2011 | $14.20 | $27.48 |
| April 2011 | $14.62 | $28.30 |
| March 2011 | $14.30 | $27.67 |
| February 2011 | $14.62 | $28.61 |
| January 2011 | $14.77 | $28.91 |
| December 2010 | $14.80 | $28.96 |
| November 2010 | $13.91 | $27.51 |
| October 2010 | $13.81 | $27.31 |
| September 2010 | $13.70 | $27.09 |
| August 2010 | $13.19 | $26.39 |
| July 2010 | $13.74 | $27.48 |
| June 2010 | $12.55 | $25.10 |
| May 2010 | $13.25 | $26.82 |
| April 2010 | $14.84 | $30.02 |
| March 2010 | $13.38 | $27.07 |
| February 2010 | $12.47 | $25.51 |
| January 2010 | $12.37 | $25.32 |
| December 2009 | $11.95 | $24.45 |
| November 2009 | $11.31 | $23.44 |
| October 2009 | $11.88 | $24.62 |
| September 2009 | $12.62 | $26.17 |
| August 2009 | $12.76 | $26.76 |
| July 2009 | $12.94 | $27.15 |
| June 2009 | $12.75 | $26.75 |
| May 2009 | $12.98 | $27.53 |
| April 2009 | $14.27 | $30.26 |
| March 2009 | $12.61 | $26.75 |
| February 2009 | $12.09 | $25.91 |
| January 2009 | $13.05 | $27.97 |
| December 2008 | $17.15 | $36.75 |
| November 2008 | $15.09 | $32.65 |
| October 2008 | $15.43 | $33.38 |
| September 2008 | $15.90 | $34.40 |
| August 2008 | $15.37 | $33.54 |
| July 2008 | $14.12 | $30.82 |
| June 2008 | $12.03 | $26.26 |
| May 2008 | $13.91 | $30.64 |
| April 2008 | $13.64 | $30.06 |
| March 2008 | $13.30 | $29.30 |
| February 2008 | $12.15 | $27.05 |
| January 2008 | $12.98 | $28.91 |
| December 2007 | $12.36 | $27.53 |
| November 2007 | $12.55 | $28.25 |
| October 2007 | $12.95 | $29.15 |
| September 2007 | $13.35 | $30.04 |
| August 2007 | $14.10 | $32.01 |
| July 2007 | $12.63 | $28.68 |
| June 2007 | $14.23 | $32.30 |
| May 2007 | $14.84 | $33.96 |
| April 2007 | $14.53 | $33.26 |
| March 2007 | $15.83 | $36.23 |
| February 2007 | $15.48 | $35.70 |
| January 2007 | $16.95 | $39.10 |
| December 2006 | $18 | $41.53 |
| November 2006 | $17.40 | $40.41 |
| October 2006 | $16.53 | $38.38 |
| September 2006 | $16.21 | $37.65 |
| August 2006 | $16.43 | $38.42 |
| July 2006 | $15.74 | $36.80 |
| June 2006 | $14.94 | $34.93 |
| May 2006 | $14.44 | $34.03 |
| April 2006 | $14.22 | $33.50 |
| March 2006 | $14.39 | $33.90 |
| February 2006 | $13.35 | $31.72 |
| January 2006 | $14.81 | $35.18 |
| December 2005 | $12.94 | $30.75 |
| November 2005 | $13.74 | $32.90 |
| October 2005 | $14.40 | $34.49 |
| September 2005 | $13.44 | $32.18 |
| August 2005 | $13.32 | $32.14 |
| July 2005 | $13.89 | $33.51 |
| June 2005 | $13.56 | $32.72 |
| May 2005 | $12.18 | $29.61 |
| April 2005 | $12.36 | $30.05 |
| March 2005 | $11.85 | $28.81 |
| February 2005 | $12.12 | $29.71 |
| January 2005 | $12.59 | $30.85 |
| December 2004 | $13.20 | $32.36 |
| November 2004 | $13.38 | $33.04 |
| October 2004 | $12.15 | $33 |
| September 2004 | $11.44 | $31.08 |
| August 2004 | $11.02 | $30.16 |
| July 2004 | $11.03 | $30.17 |
| June 2004 | $11.15 | $30.50 |
| May 2004 | $11.30 | $31.17 |
| April 2004 | $10.55 | $29.09 |
| March 2004 | $11.97 | $33 |
| February 2004 | $10.43 | $29.01 |
| January 2004 | $10.70 | $29.76 |
| December 2003 | $10.86 | $30.20 |
| November 2003 | $11.68 | $32.73 |
| October 2003 | $10.47 | $32.25 |
| September 2003 | $9.43 | $29.07 |
| August 2003 | $9.65 | $29.97 |
| July 2003 | $9.23 | $28.67 |
| June 2003 | $8.43 | $26.16 |
| May 2003 | $9.44 | $29.52 |
| April 2003 | $8.61 | $26.92 |
| March 2003 | $8.07 | $25.25 |
| February 2003 | $8.02 | $25.28 |
| January 2003 | $8.08 | $25.49 |
| December 2002 | $7.97 | $25.14 |
| November 2002 | $9.18 | $29.16 |
| October 2002 | $7.84 | $27.42 |
| September 2002 | $7.69 | $26.90 |
| August 2002 | $7.66 | $27 |
| July 2002 | $7.20 | $25.36 |
| June 2002 | $7.98 | $28.11 |
| May 2002 | $7.04 | $25 |
| April 2002 | $7.30 | $25.92 |
| March 2002 | $7.21 | $25.63 |
| February 2002 | $6.60 | $23.65 |
| January 2002 | $6.49 | $23.25 |
| December 2001 | $6.63 | $23.75 |
| November 2001 | $6.31 | $22.82 |
| October 2001 | $6.08 | $22 |
| September 2001 | $6.61 | $23.90 |
| August 2001 | $6.09 | $22.23 |
| July 2001 | $6.30 | $22.99 |
| June 2001 | $6.58 | $24 |
| May 2001 | $6.24 | $23 |
| April 2001 | $4.89 | $18 |
| March 2001 | $4.31 | $15.88 |
| February 2001 | $4.29 | $16 |
| January 2001 | $4.29 | $16 |
| December 2000 | $3.99 | $14.88 |
| November 2000 | $3.82 | $14.44 |
| October 2000 | $3.93 | $14.88 |
| September 2000 | $4.11 | $15.56 |
| August 2000 | $4.03 | $15.44 |
| July 2000 | $3.98 | $15.25 |
| June 2000 | $4.62 | $17.69 |
| May 2000 | $3.69 | $14.50 |
| April 2000 | $4.55 | $17.88 |
| March 2000 | $4.58 | $18 |
| February 2000 | $4.32 | $18.88 |
| January 2000 | $4.29 | $18.75 |
| December 1999 | $4.57 | $20 |
| November 1999 | $4.87 | $21.50 |
| October 1999 | $4.87 | $21.50 |
| September 1999 | $4.91 | $21.69 |
| August 1999 | $5.05 | $22.50 |
| July 1999 | $5.05 | $22.50 |
| June 1999 | $5.24 | $23.38 |
| May 1999 | $5.08 | $22.88 |
| April 1999 | $4.84 | $21.75 |
| March 1999 | $4.67 | $21 |
| February 1999 | $4.69 | $23.41 |
| January 1999 | $4.86 | $24.25 |
| December 1998 | $4.71 | $23.50 |
| November 1998 | $4.56 | $23 |
| October 1998 | $5.11 | $25.75 |
| September 1998 | $5.21 | $26.25 |
| August 1998 | $4.82 | $24.50 |
| July 1998 | $5.03 | $25.75 |
| June 1998 | $6.49 | $33.25 |
| May 1998 | $5.96 | $30.50 |
| April 1998 | $6.30 | $32.25 |
| March 1998 | $6.25 | $32 |
| February 1998 | $5.68 | $29.25 |
| January 1998 | $5.90 | $30.44 |
| December 1997 | $6.04 | $31.12 |
| November 1997 | $5.83 | $30.25 |
| October 1997 | $5.16 | $26.75 |
| September 1997 | $5.06 | $26.25 |
| August 1997 | $4.88 | $25.50 |
| July 1997 | $5.02 | $26.25 |
| June 1997 | $5.12 | $26.75 |
| May 1997 | $4.75 | $25 |
| April 1997 | $4.75 | $25 |
| March 1997 | $4.87 | $25.62 |
| February 1997 | $4.69 | $27.38 |
| January 1997 | $4.20 | $24.50 |
| December 1996 | $4.20 | $24.50 |
| November 1996 | $3.70 | $21.75 |
| October 1996 | $3.74 | $22 |
| September 1996 | $3.78 | $22.25 |
| August 1996 | $3.50 | $20.75 |
| July 1996 | $3.73 | $22.12 |
| June 1996 | $3.66 | $21.75 |
| May 1996 | $3.63 | $21.75 |
| April 1996 | $3.51 | $21 |
| March 1996 | $3.68 | $22 |
| February 1996 | $3.40 | $20.50 |
| January 1996 | $3.56 | $21.50 |
| December 1995 | $3.19 | $19.25 |
| November 1995 | $3.36 | $20.50 |
| October 1995 | $3.20 | $19.50 |
| September 1995 | $3.32 | $20.25 |
| August 1995 | $3.26 | $20 |
| July 1995 | $3.75 | $23 |
| June 1995 | $3.38 | $20.75 |
| May 1995 | $3.40 | $21 |
| April 1995 | $3.68 | $22.75 |
| March 1995 | $3.64 | $22.50 |
| February 1995 | $3.69 | $23 |
| January 1995 | $4.02 | $25 |
| December 1994 | $4.22 | $26.25 |
| November 1994 | $3.90 | $24.25 |
| October 1994 | $3.69 | $23 |
| September 1994 | $3.86 | $24 |
| August 1994 | $4.23 | $26.50 |
| July 1994 | $4.39 | $27.50 |
| June 1994 | $4.79 | $30 |
| May 1994 | $4.84 | $30.50 |
| April 1994 | $4.77 | $30 |
| March 1994 | $4.61 | $29 |
| February 1994 | $5.46 | $34.50 |
| January 1994 | $4.74 | $45 |
| December 1993 | $4.64 | $44 |
| November 1993 | $3.49 | $33.25 |
| October 1993 | $3.62 | $34.50 |
| September 1993 | $3.77 | $36 |
| August 1993 | $3.75 | $36 |
| July 1993 | $3.68 | $35.25 |
| June 1993 | $3.44 | $33 |
| May 1993 | $3.52 | $34 |
| April 1993 | $3.45 | $33.25 |
| March 1993 | $3.37 | $32.50 |
| February 1993 | $3.35 | $32.50 |
| January 1993 | $3.19 | $31 |
| December 1992 | $3.24 | $31.50 |
| November 1992 | $2.82 | $27.62 |
| October 1992 | $2.58 | $25.25 |
| September 1992 | $2.71 | $26.50 |
| August 1992 | $2.79 | $27.50 |
| July 1992 | $2.64 | $26 |
| June 1992 | $2.34 | $23 |
| May 1992 | $2.16 | $21.50 |
| April 1992 | $1.94 | $29 |
| March 1992 | $1.84 | $27.50 |
| February 1992 | $1.66 | $25 |
| January 1992 | $1.63 | $24.50 |
| December 1991 | $1.59 | $24 |
| November 1991 | $1.57 | $24 |
| October 1991 | $1.56 | $23.75 |
| September 1991 | $1.51 | $23 |
| August 1991 | $1.49 | $23 |
| July 1991 | $1.49 | $23 |
| June 1991 | $1.52 | $23.50 |
| May 1991 | $1.50 | $23.50 |
| April 1991 | $1.54 | $24 |
| March 1991 | $1.60 | $25 |
| February 1991 | $1.58 | $25 |
| January 1991 | $1.62 | $25.50 |
| December 1990 | $1.62 | $25.50 |
| November 1990 | $1.63 | $26 |
| October 1990 | $1.63 | $26 |
| September 1990 | $1.66 | $26.50 |
| August 1990 | $1.65 | $26.50 |
| July 1990 | $1.68 | $27 |
| June 1990 | $1.68 | $27 |
| May 1990 | $1.66 | $27 |
| April 1990 | $1.66 | $27 |
| March 1990 | $1.66 | $27 |
| February 1990 | $1.65 | $27 |
| January 1990 | $1.65 | $27 |
| December 1989 | $1.65 | $27 |
| November 1989 | $1.57 | $26 |
| October 1989 | $1.57 | $26 |
| September 1989 | $1.57 | $26 |
| August 1989 | $1.56 | $26 |
| July 1989 | $1.56 | $26 |
| June 1989 | $1.56 | $26 |
| May 1989 | $1.54 | $26 |
| April 1989 | $1.54 | $26 |
| March 1989 | $1.54 | $26 |
| February 1989 | $1.53 | $26 |
| January 1989 | $1.53 | $26 |
| December 1988 | $1.50 | $25.50 |
| November 1988 | $1.46 | $25 |
| October 1988 | $1.46 | $25 |
| September 1988 | $1.46 | $25 |
| August 1988 | $1.44 | $25 |
| July 1988 | $1.47 | $25.50 |
| June 1988 | $1.47 | $25.50 |
| May 1988 | $1.46 | $25.50 |
| April 1988 | $1.46 | $25.50 |
| March 1988 | $1.52 | $26.50 |
| February 1988 | $1.54 | $27 |
| January 1988 | $1.54 | $27 |
| December 1987 | $1.25 | $22 |
CTBI
Price: $77.67
52 week price:
Dividend Yield: 2.73%
5-year range yield:
Forward Dividend Yield: 3.35%
Payout Ratio: 43.52%
Payout Ratio Range:
Dividend Per Share: 2.60 USD
Earnings Per Share: 5.96 USD
P/E Ratio: 12.54
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 36000
Market Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 39
DGR3: 5.78%
DGR5: 4.95%
DGR10: 4.85%
DGR20: 4.10%