Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Capital Bancshares Inc (OP: ALBY )

17.80 UNCHANGED
Last Price Updated: 3:49 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 11.20 11.20 11.00 11.00 200 -0.15(-1.35%)
Nov 27, 2019 11.15 11.15 11.15 50 +0.00(+0.00%)
Nov 26, 2019 11.15 11.15 11.15 11.15 2,422 +0.00(+0.00%)
Nov 25, 2019 11.05 11.15 11.05 11.15 1,220 +0.15(+1.36%)
Nov 21, 2019 11.00 11.00 11.00 0 -0.10(-0.90%)
Nov 15, 2019 11.10 11.10 11.10 0 +0.15(+1.37%)
Nov 14, 2019 11.00 11.00 10.45 10.95 26,904 -0.05(-0.45%)
Nov 11, 2019 11.00 11.00 11.00 0 -0.05(-0.45%)
Nov 08, 2019 11.05 11.10 11.05 11.05 500 +0.00(+0.00%)
Nov 07, 2019 10.96 11.05 10.91 11.05 300 +0.14(+1.28%)
Nov 06, 2019 10.90 10.91 10.90 10.91 1,091 +0.03(+0.28%)
Nov 05, 2019 10.88 10.88 10.88 50 +0.00(+0.00%)
Nov 04, 2019 10.88 10.88 10.88 10.88 100 -0.01(-0.09%)
Nov 01, 2019 10.89 10.89 10.89 10.89 400 +0.13(+1.21%)
Oct 31, 2019 10.76 10.76 10.76 86 +0.00(+0.00%)
Oct 30, 2019 10.76 10.76 10.76 10.76 318 -0.24(-2.18%)
Oct 25, 2019 11.00 11.00 11.00 0 +0.25(+2.33%)
Oct 24, 2019 10.85 10.85 10.75 10.75 718 -0.25(-2.27%)
Oct 23, 2019 11.00 11.00 11.00 11.00 300 +0.02(+0.18%)
Oct 22, 2019 10.98 10.98 10.98 10.98 1,859 +0.12(+1.10%)
Oct 21, 2019 10.86 10.86 10.86 10.86 1,759 -0.18(-1.63%)
Oct 18, 2019 11.00 11.04 11.00 11.04 200 +0.07(+0.64%)
Oct 17, 2019 10.97 11.00 10.93 10.97 15,215 +0.02(+0.18%)
Oct 16, 2019 10.95 10.95 10.95 10.95 3,200 +0.20(+1.86%)
Oct 15, 2019 10.95 10.95 10.75 10.75 572 -0.24(-2.18%)
Oct 14, 2019 10.98 10.99 10.98 10.99 400 +0.05(+0.46%)
Oct 11, 2019 10.90 10.94 10.90 10.94 700 -0.05(-0.45%)
Oct 10, 2019 10.94 10.99 10.94 10.99 400 -0.01(-0.09%)
Oct 07, 2019 11.00 11.00 11.00 0 +0.05(+0.46%)
Oct 04, 2019 10.95 10.95 10.95 10.95 300 -0.05(-0.45%)
Oct 03, 2019 11.00 11.00 11.00 3 +0.00(+0.00%)
Oct 02, 2019 10.94 11.00 10.94 11.00 600 +0.10(+0.92%)
Oct 01, 2019 10.90 10.90 10.90 10.90 200 +0.20(+1.87%)
Sep 30, 2019 10.70 10.70 10.70 10.70 778 +0.00(+0.00%)
Sep 26, 2019 10.70 10.70 10.70 0 -0.30(-2.73%)
Sep 25, 2019 11.00 11.00 11.00 13 +0.00(+0.00%)
Sep 20, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 17, 2019 11.00 11.00 11.00 0 +0.30(+2.80%)
Sep 13, 2019 10.70 10.70 10.70 0 -0.30(-2.73%)
Sep 10, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 09, 2019 11.00 11.00 11.00 15 +0.00(+0.00%)
Sep 06, 2019 11.00 11.00 11.00 3 +0.00(+0.00%)
Sep 05, 2019 11.00 11.00 11.00 11.00 102 +0.10(+0.92%)
Sep 04, 2019 10.90 10.90 10.90 10.90 1,831 +0.00(+0.00%)
Aug 30, 2019 10.90 10.90 10.90 0 +0.02(+0.14%)
Aug 29, 2019 10.85 10.90 10.85 10.88 1,102 +0.19(+1.73%)
Aug 28, 2019 10.70 10.70 10.70 10.70 244 +0.40(+3.88%)
Aug 27, 2019 10.70 10.70 10.30 10.30 515 -0.25(-2.37%)
Aug 26, 2019 10.59 10.59 10.55 10.55 200 -0.15(-1.40%)
Aug 23, 2019 10.75 10.75 10.70 10.70 200 -0.05(-0.47%)
Aug 22, 2019 10.75 10.75 10.75 10.75 100 +0.05(+0.47%)
Aug 20, 2019 10.70 10.70 10.70 0 +0.00(+0.00%)
Aug 15, 2019 10.70 10.70 10.70 0 +0.20(+1.90%)
Aug 14, 2019 10.50 10.50 10.50 10.50 180 +0.10(+0.96%)
Aug 13, 2019 10.32 10.40 10.32 10.40 200 +0.00(+0.00%)
Aug 09, 2019 10.40 10.40 10.40 0 +0.01(+0.10%)
Aug 08, 2019 10.39 10.39 10.39 10.39 100 +0.09(+0.87%)
Aug 07, 2019 10.30 10.30 10.30 10.30 120 -0.15(-1.44%)
Aug 06, 2019 10.45 10.45 10.45 50 +0.00(+0.00%)
Aug 05, 2019 10.40 10.45 10.40 10.45 800 +0.05(+0.48%)
Aug 01, 2019 10.40 10.40 10.40 0 +0.18(+1.76%)
Jul 31, 2019 10.22 10.22 10.22 10.22 500 +0.02(+0.20%)
Jul 30, 2019 10.20 10.20 10.20 3 +0.00(+0.00%)
Jul 23, 2019 10.20 10.20 10.20 0 -0.05(-0.49%)
Jul 19, 2019 10.25 10.25 10.25 0 +0.15(+1.49%)
Jun 24, 2019 10.10 10.10 10.10 0 +0.10(+1.00%)
Jun 18, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 14, 2019 10.00 10.00 10.00 0 +0.38(+3.95%)
Jun 13, 2019 9.620 9.620 9.620 9.620 700 +0.02(+0.21%)
Jun 07, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Jun 04, 2019 9.600 9.600 9.600 0 -0.15(-1.54%)
Jun 03, 2019 9.750 9.750 9.750 9.750 300 -0.25(-2.50%)
May 31, 2019 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
May 30, 2019 10.00 10.00 10.00 10.00 300 +0.25(+2.56%)
May 29, 2019 9.750 9.750 9.750 9.750 110 +0.00(+0.00%)
May 24, 2019 9.750 9.750 9.750 9.750 110 +0.10(+1.04%)
May 23, 2019 9.650 9.650 9.650 9.650 616 -0.01(-0.10%)
May 20, 2019 9.660 9.660 9.660 0 -0.29(-2.91%)
May 17, 2019 9.950 9.950 9.950 9.950 300 +0.20(+2.05%)
May 15, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
May 06, 2019 9.750 9.750 9.750 0 +0.15(+1.56%)
Apr 25, 2019 9.600 9.600 9.600 0 +0.20(+2.13%)
Apr 23, 2019 9.400 9.400 9.400 0 +0.03(+0.32%)
Apr 22, 2019 9.480 9.480 9.370 9.370 343 +0.09(+0.97%)
Apr 11, 2019 9.280 9.280 9.280 0 +0.03(+0.32%)
Apr 09, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 08, 2019 9.250 9.250 9.250 9.250 610 +0.00(+0.00%)
Apr 05, 2019 9.223 9.250 9.223 9.250 700 +0.18(+1.98%)
Apr 04, 2019 9.600 9.600 9.070 9.070 3,678 -0.43(-4.53%)
Mar 27, 2019 9.500 9.500 9.500 0 +0.08(+0.85%)
Mar 26, 2019 9.420 9.420 9.420 9.420 600 +0.00(+0.00%)
Mar 22, 2019 9.420 9.420 9.420 0 -0.01(-0.11%)
Mar 21, 2019 9.430 9.430 9.430 9.430 400 -0.07(-0.74%)
Mar 20, 2019 9.500 9.500 9.500 9.500 539 +0.00(+0.00%)
Mar 19, 2019 9.725 9.725 9.490 9.500 2,061 -0.40(-4.04%)
Mar 14, 2019 9.900 9.900 9.900 0 +0.00(+0.00%)
Mar 12, 2019 9.900 9.900 9.900 0 -0.25(-2.46%)
Mar 11, 2019 10.15 10.15 10.15 10.15 100 +0.15(+1.50%)
Mar 07, 2019 10.00 10.00 10.00 0 +0.40(+4.17%)
Mar 04, 2019 9.600 9.600 9.600 0 -0.20(-2.04%)
Mar 01, 2019 9.900 9.900 9.800 9.800 600 +0.20(+2.08%)
Feb 28, 2019 9.900 9.900 9.600 9.600 1,800 +0.00(+0.00%)
Feb 25, 2019 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 22, 2019 9.900 9.900 9.600 9.600 700 -0.30(-3.03%)
Feb 19, 2019 9.900 9.900 9.900 0 +0.10(+1.02%)
Feb 11, 2019 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 05, 2019 9.800 9.800 9.800 0 -0.10(-1.01%)
Jan 31, 2019 9.900 9.900 9.900 0 +0.22(+2.27%)
Jan 30, 2019 9.680 9.680 9.680 9.680 500 +0.06(+0.62%)
Jan 29, 2019 9.620 9.620 9.620 9.620 800 -0.06(-0.62%)
Jan 28, 2019 9.620 9.680 9.620 9.680 1,300 +0.01(+0.10%)
Jan 25, 2019 9.670 9.670 9.670 9.670 1,000 +0.15(+1.58%)
Jan 24, 2019 9.520 9.520 9.520 9.520 500 -0.13(-1.35%)
Jan 23, 2019 9.650 9.650 9.650 9.650 2,000 +0.33(+3.54%)
Jan 22, 2019 9.320 9.320 9.320 9.320 500 +0.00(+0.00%)
Jan 17, 2019 9.320 9.320 9.320 0 +0.00(+0.00%)
Jan 15, 2019 9.320 9.320 9.320 0 +0.00(+0.00%)
Jan 10, 2019 9.320 9.320 9.320 0 -0.06(-0.64%)
Jan 07, 2019 9.380 9.380 9.380 0 +0.00(+0.00%)
Dec 31, 2018 9.380 9.380 9.380 0 +0.05(+0.54%)
Dec 28, 2018 9.330 9.330 9.330 9.330 4,000 +0.00(+0.00%)
Dec 27, 2018 9.330 9.330 9.330 9.330 150 -0.04(-0.43%)
Dec 26, 2018 9.320 9.370 9.320 9.370 2,074 +0.05(+0.54%)
Dec 24, 2018 9.320 9.320 9.320 9.320 500 +0.00(+0.00%)
Dec 21, 2018 9.320 9.320 9.320 9.320 1,800 -0.03(-0.32%)
Dec 20, 2018 9.350 9.350 9.350 9.350 579 -0.10(-1.06%)
Dec 19, 2018 9.450 9.450 9.450 80 +0.00(+0.00%)
Dec 12, 2018 9.450 9.450 9.450 0 +0.14(+1.50%)
Dec 11, 2018 9.310 9.310 9.310 48 +0.00(+0.00%)
Dec 07, 2018 9.310 9.310 9.310 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.