Your Community Bankshares Stock Price History, YCB Historical Prices

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 with the open, high, low, close, volume, and Your Community Bankshares P/E ratio data for the stock. The Your Community Bankshares stock price history chart shows that the stock price was at a high of $39.4 on Sep 08, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-09-09 39.39 39.46 39.14 39.37 84,841 14.42 3
2016-09-08 38.84 39.48 38.84 39.4 37,323 14.43 3
2016-09-07 39.2 39.21 38.81 39.14 34,817 14.34 2.98
2016-09-06 39.15 39.19 38.58 38.83 19,493 14.22 2.96
2016-09-05 0 0 0 39.11 0 - -
2016-09-02 39.05 39.11 38.72 39.11 6,462 14.33 2.98
2016-09-01 38.45 39 38.45 38.96 4,826 14.27 2.97
2016-08-31 38.19 39.06 38.19 39.03 8,823 14.3 2.98
2016-08-30 38.4 38.6 38.4 38.6 5,684 14.14 2.94
2016-08-29 38.32 38.45 38.26 38.32 3,830 14.04 2.92
2016-08-26 38.3 38.35 38.08 38.27 5,371 14.02 2.92
2016-08-25 38.41 38.41 38.09 38.26 24,507 14.02 2.92
2016-08-24 38.11 38.25 38 38.2 20,607 13.99 2.91
2016-08-23 38.05 38.19 38 38.11 6,840 13.96 2.91
2016-08-22 37.87 37.95 37.67 37.86 3,455 13.87 2.89
2016-08-19 38.06 38.06 37.48 37.67 5,287 13.8 2.87
2016-08-18 37.81 38.04 37.81 38.04 9,575 13.93 2.9
2016-08-17 37.52 37.82 37.35 37.41 10,070 13.7 2.85
2016-08-16 37.7 37.83 37.5 37.5 3,703 13.74 2.86
2016-08-15 37.71 37.94 37.67 37.82 5,281 13.85 2.88
2016-08-12 37.54 37.65 37.2 37.62 8,071 13.78 2.87
2016-08-11 37.29 37.66 37.29 37.62 4,872 13.78 2.87
2016-08-10 37.55 37.59 37.08 37.34 7,342 13.68 2.85
2016-08-09 37.43 37.75 37.43 37.66 5,829 13.8 2.87
2016-08-08 37.65 37.72 37.38 37.55 22,915 13.76 2.86
2016-08-05 37.2 37.78 37.2 37.64 36,457 13.79 2.87
2016-08-04 37.71 37.71 36.9 37.03 4,384 13.56 2.82
2016-08-03 36.8 37.37 36.8 37.16 3,479 13.61 2.83
2016-08-02 37.24 37.25 36.85 36.89 7,863 13.51 2.81
2016-08-01 37.29 37.51 36.99 37.06 6,444 13.58 2.83
2016-07-29 37.3 37.55 37.2 37.21 17,421 13.63 2.84
2016-07-28 37.25 37.53 37.18 37.53 3,671 13.75 2.86
2016-07-27 37.67 37.83 37.49 37.79 8,893 13.84 2.88
2016-07-26 37.11 38 37.11 37.93 9,709 13.89 2.89
2016-07-25 37.36 37.55 37.27 37.42 4,525 13.91 2.86
2016-07-22 38.35 38.35 37.26 37.45 3,998 13.92 2.87
2016-07-21 36.93 37.43 36.93 37.41 3,373 13.91 2.86
2016-07-20 37.97 37.97 37.35 37.72 8,209 14.02 2.89
2016-07-19 37.82 38.18 37.73 37.93 10,992 14.1 2.9
2016-07-18 38.47 38.47 37.91 37.98 10,039 14.12 2.91
2016-07-15 38 38.25 37.85 38.18 18,191 14.19 2.92
2016-07-14 38.16 38.26 37.92 38.1 39,619 14.16 2.91
2016-07-13 37.86 38.23 37.78 38.02 32,642 14.13 2.91
2016-07-12 37.5 38.16 37.5 38.07 23,577 14.15 2.91
2016-07-11 38.1 38.1 37.33 37.57 13,743 13.97 2.87
2016-07-08 36.84 37.46 36.84 37.15 11,648 13.81 2.84
2016-07-07 37.15 37.15 36.33 36.67 15,795 13.63 2.81
2016-07-06 36.17 36.72 36.17 36.6 10,507 13.61 2.8
2016-07-05 36.8 36.8 36.24 36.48 12,575 13.56 2.79
2016-07-04 0 0 0 36.84 0 - -
2016-07-01 37.13 37.13 36.81 36.84 12,796 13.7 2.82
2016-06-30 36.32 37.17 36.11 37.16 17,958 13.81 2.84
2016-06-29 36.22 36.49 36.13 36.44 10,851 13.55 2.79
2016-06-28 36.15 36.44 35.91 36.11 105,526 13.42 2.76
2016-06-27 36.6 36.6 35.61 35.65 48,688 13.25 2.73
2016-06-24 37 37.17 36.29 36.57 526,502 13.6 2.8
2016-06-23 37.75 37.94 37.57 37.88 85,774 14.08 2.9
2016-06-22 37.5 37.79 37.21 37.49 63,741 13.94 2.87
2016-06-21 36.97 37.75 36.97 37.46 14,189 13.93 2.87
2016-06-20 37.49 38.03 37.37 37.59 32,668 13.97 2.88
2016-06-17 37.17 37.51 36.79 37.41 157,637 13.91 2.86
2016-06-16 36.7 37.02 36.53 36.83 47,456 13.69 2.82
2016-06-15 37.07 37.36 36.78 36.89 38,027 13.71 2.82
2016-06-14 37.41 37.47 36.75 36.95 20,718 13.74 2.83
2016-06-13 37.75 37.75 37.08 37.16 36,476 13.81 2.84
2016-06-10 38.44 38.44 37.45 37.64 13,487 13.99 2.88
2016-06-09 37.59 38.38 37.59 38.02 18,820 14.13 2.91
2016-06-08 38.33 38.51 37.98 38.3 29,966 14.24 2.93
2016-06-07 38 38.3 37.85 38.14 22,799 14.18 2.92
2016-06-06 38.02 38.42 38.01 38.15 20,386 14.18 2.92
2016-06-03 37.56 37.75 37.34 37.68 32,118 14.01 2.88
2016-06-02 38.16 38.29 36.57 38.15 23,926 14.18 2.92
2016-06-01 38.45 38.45 38.12 38.3 7,478 14.24 2.93
2016-05-31 38.37 38.37 38 38.21 6,750 14.2 2.92
2016-05-30 0 0 0 38.22 0 - -
2016-05-27 38.32 38.41 38.05 38.22 10,925 14.21 2.92
2016-05-26 38.45 38.45 38.17 38.27 5,500 14.23 2.93
2016-05-25 38.5 38.5 38.34 38.38 24,974 14.27 2.94
2016-05-24 37.61 38.09 37.61 37.95 146,508 14.11 2.9
2016-05-23 37.32 37.67 37.32 37.52 138,717 13.95 2.87
2016-05-20 36.9 37.7 36.9 37.69 52,020 14.01 2.88
2016-05-19 37.43 37.9 37.13 37.51 24,136 13.94 2.87
2016-05-18 37.33 37.7 37.33 37.68 146,066 14.01 2.88
2016-05-17 37.5 37.7 36.88 37.33 7,196 13.88 2.86
2016-05-16 37.67 37.75 37.55 37.7 26,676 14.02 2.88
2016-05-13 37.83 37.83 37.11 37.45 9,068 13.92 2.86
2016-05-12 37.73 37.92 37.38 37.5 13,206 13.94 2.87
2016-05-11 37.52 37.55 37.26 37.5 36,603 13.94 2.87
2016-05-10 36.65 37.7 36.65 37.53 234,601 13.95 2.87
Get more Data

Your Community Bankshares Stock History 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 Stock Price History: Past 5 years

Max Stock Price39.4Sep 08,2016
Min Stock Price17.76Oct 01,2013
Avg Stock Price27.3

Your Community Bankshares Historical PE ratio: Past 5 years

Max PE Ratio18.7Jan 06,2016
Min PE Ratio10.94Apr 13,2015
Avg PE Ratio15.83

Your Community Bankshares Historical PS ratio: Past 5 years

Max PS Ratio3.18Jun 04,2015
Min PS Ratio2.27Apr 13,2015
Avg PS Ratio2.74

YCB Industry Peers

Company Price Change (%)
Citizen Financial Services (CZFS)62.10.05 (0.08%)
Norwood Financial (NWFL)34.690.18 (0.52%)
Kentucky Bancshares (KTYB)50.350.05 (0.1%)
Bank Of Kentucky (BKYF)50.990.14 (0.27%)
Farmers Capital Bank (FFKT)55.11.05 (1.94%)
Limestone Bcp (LMST)16.80 (0%)
Citizens First (CZFC)26.050 (0%)

Your Community Bankshares share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Your Community Bankshares stock analysis. Your Community Bankshares stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. YCB stock saw a high of $39.46, and a low of $39.14 on last trading day. The company's P/S ratio was at a high of 3.18 on Jun 04, 2015 according to our Your Community Bankshares stock history data.