Your Community Bankshares Stock Price History (NASDAQ:YCB)

Add to My Stocks
$39.37 $0.03 (0.08%) YCB stock closing price Sep 09, 2016 (Closing)

View and download Your Community Bankshares 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 Your Community Bankshares price to earnings ratio data. The Your Community Bankshares stock price history chart shows that the stock price was at a low of 6.06 on 14 Dec, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-0939.3939.4639.1439.378484114.423.00
2016-09-0838.8439.4838.8439.403732314.433.00
2016-09-0739.2039.2138.8139.143481714.342.98
2016-09-0639.1539.1938.5838.831949314.222.96
2016-09-0239.0539.1138.7239.11646214.332.98
2016-09-0138.4539.0038.4538.96482614.272.97
2016-08-3138.1939.0638.1939.03882314.302.98
2016-08-3038.4038.6038.4038.60568414.142.94
2016-08-2938.3238.4538.2638.32383014.042.92
2016-08-2638.3038.3538.0838.27537114.022.92
2016-08-2538.4138.4138.0938.262450714.022.92
2016-08-2438.1138.2538.0038.202060713.992.91
2016-08-2338.0538.1938.0038.11684013.962.91
2016-08-2237.8737.9537.6737.86345513.872.89
2016-08-1938.0638.0637.4837.67528713.802.87
2016-08-1837.8138.0437.8138.04957513.932.90
2016-08-1737.5237.8237.3537.411007013.702.85
2016-08-1637.7037.8337.5037.50370313.742.86
2016-08-1537.7137.9437.6737.82528113.852.88
2016-08-1237.5437.6537.2037.62807113.782.87
2016-08-1137.2937.6637.2937.62487213.782.87
2016-08-1037.5537.5937.0837.34734213.682.85
2016-08-0937.4337.7537.4337.66582913.802.87
2016-08-0837.6537.7237.3837.552291513.762.86
2016-08-0537.2037.7837.2037.643645713.792.87
2016-08-0437.7137.7136.9037.03438413.562.82
2016-08-0336.8037.3736.8037.16347913.612.83
2016-08-0237.2437.2536.8536.89786313.512.81
2016-08-0137.2937.5136.9937.06644413.582.83
2016-07-2937.3037.5537.2037.211742113.632.84
2016-07-2837.2537.5337.1837.53367113.752.86
2016-07-2737.6737.8337.4937.79889313.842.88
2016-07-2637.1138.0037.1137.93970913.892.89
2016-07-2537.3637.5537.2737.42452513.912.86
2016-07-2238.3538.3537.2637.45399813.922.87
2016-07-2136.9337.4336.9337.41337313.912.86
2016-07-2037.9737.9737.3537.72820914.022.89
2016-07-1937.8238.1837.7337.931099214.102.90
2016-07-1838.4738.4737.9137.981003914.122.91
2016-07-1538.0038.2537.8538.181819114.192.92
2016-07-1438.1638.2637.9238.103961914.162.91
2016-07-1337.8638.2337.7838.023264214.132.91
2016-07-1237.5038.1637.5038.072357714.152.91
2016-07-1138.1038.1037.3337.571374313.972.87
2016-07-0836.8437.4636.8437.151164813.812.84
2016-07-0737.1537.1536.3336.671579513.632.81
2016-07-0636.1736.7236.1736.601050713.612.80
2016-07-0536.8036.8036.2436.481257513.562.79
2016-07-040.000.000.0036.840N/AN/A
2016-07-0137.1337.1336.8136.841279613.702.82
2016-06-3036.3237.1736.1137.161795813.812.84
2016-06-2936.2236.4936.1336.441085113.552.79
2016-06-2836.1536.4435.9136.1110552613.422.76
2016-06-2736.6036.6035.6135.654868813.252.73
2016-06-2437.0037.1736.2936.5752650213.602.80
2016-06-2337.7537.9437.5737.888577414.082.90
2016-06-2237.5037.7937.2137.496374113.942.87
2016-06-2136.9737.7536.9737.461418913.932.87
2016-06-2037.4938.0337.3737.593266813.972.88
2016-06-1737.1737.5136.7937.4115763713.912.86
2016-06-1636.7037.0236.5336.834745613.692.82
2016-06-1537.0737.3636.7836.893802713.712.82
2016-06-1437.4137.4736.7536.952071813.742.83
2016-06-1337.7537.7537.0837.163647613.812.84
2016-06-1038.4438.4437.4537.641348713.992.88
2016-06-0937.5938.3837.5938.021882014.132.91
2016-06-0838.3338.5137.9838.302996614.242.93
2016-06-0738.0038.3037.8538.142279914.182.92
2016-06-0638.0238.4238.0138.152038614.182.92
2016-06-0337.5637.7537.3437.683211814.012.88
2016-06-0238.1638.2936.5738.152392614.182.92
2016-06-0138.4538.4538.1238.30747814.242.93
2016-05-3138.3738.3738.0038.21675014.202.92
2016-05-300.000.000.0038.220N/AN/A
2016-05-2738.3238.4138.0538.221092514.212.92
2016-05-2638.4538.4538.1738.27550014.232.93
2016-05-2538.5038.5038.3438.382497414.272.94
2016-05-2437.6138.0937.6137.9514650814.112.90
2016-05-2337.3237.6737.3237.5213871713.952.87
2016-05-2036.9037.7036.9037.695202014.012.88
2016-05-1937.4337.9037.1337.512413613.942.87
2016-05-1837.3337.7037.3337.6814606614.012.88
2016-05-1737.5037.7036.8837.33719613.882.86
2016-05-1637.6737.7537.5537.702667614.022.88
2016-05-1337.8337.8337.1137.45906813.922.86
2016-05-1237.7337.9237.3837.501320613.942.87
2016-05-1137.5237.5537.2637.503660313.942.87
2016-05-1036.6537.7036.6537.5323460113.952.87
2016-05-0937.5037.7037.3837.402722413.902.86
Get more Data

Your Community Bankshares Stock Chart

View YCB PE ratio, PS ratio stocks charts and compare with peers.
YCB Chart
Note: Compare Your Community Bankshares stock price history with the index and industry peers.

Your Community Bankshares Historical Prices: Past 5 years

Max Stock Price 39.4 Sep 08,2016
Min Stock Price 9.07 Oct 24,2011
Avg Stock Price 22.19

Your Community Bankshares Historical PE ratio: Past 5 years

Max PE Ratio 18.7 Jan 06,2016
Min PE Ratio 10.94 Apr 13,2015
Avg PE Ratio 15.86

Your Community Bankshares Historical PS ratio: Past 5 years

Max PS Ratio 3.18 Jun 04,2015
Min PS Ratio 2.27 Apr 13,2015
Avg PS Ratio 2.74

YCB Industry Peers

Company Price Change (%)
Paragon Commercial (PBNC)40.60.02 (0.05%)
Bankwell Fin Gp (BWFG)29.20.05 (0.17%)
Republic Bancorp (RBCAA)35.820.61 (1.67%)
Stock Yards Bancorp (SYBT)41.550.35 (0.84%)
Community Trust Bancorp (CTBI)42.350.4 (0.94%)
Kentucky Bancshares (KTYB)31.50.1 (0.32%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)

We provide Your Community Bankshares historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Your Community Bankshares stock analysis. Your Community Bankshares stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. YCB saw an opening price of 39.39, and a closing price of 39.37 on 09 Sep, 2016. Your Community Bankshares historical P/S ratio was at a high of 3.18 on 07 Jul, 2015 and a low of 2.27 on 13 Apr, 2015. .