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)

The 10 year data of Your Community Bankshares stock price history can be viewed and downloaded here. 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 reached a high of 39.4 on 08 Sep, 2016, and a low of 6.06 on 08 Sep, 2016 in 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
2016-09-050.000.000.0039.110N/AN/A
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
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 11.28 Jul 19,2012
Avg Stock Price 23.64

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 (%)
Lcnb (LCNB)22.60.35 (1.53%)
First Community Financial Partners (FCFP)13.350.3 (2.2%)
Republic Bancorp (RBCAA)36.650.4 (1.08%)
Stock Yards Bancorp (SYBT)42.31.45 (3.31%)
Community Trust Bancorp (CTBI)46.050.55 (1.18%)
Kentucky Bancshares (KTYB)37.10.1 (0.27%)
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. The price movement is easily depicted in the Your Community Bankshares stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. YCB closed at 39.37 and traded with a volume of 84841 on the last trading day. The company's P/S ratio was at a high of 3.18 on 07 Jul, 2015 according to our Your Community Bankshares stock market history data. .