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

Community Capital Bancshares Inc (OP: ALBY )

18.25 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 5, 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 (%)
Jul 28, 2022 13.49 24 +0.02(+0.15%)
Jul 22, 2022 13.47 0 +0.34(+2.59%)
Jul 20, 2022 13.13 1 +0.03(+0.23%)
Jul 15, 2022 13.10 0 -0.14(-1.06%)
Jul 14, 2022 13.20 13.24 13.20 13.24 1,875 -0.01(-0.08%)
Jul 07, 2022 13.25 0 +0.05(+0.38%)
Jul 06, 2022 13.25 13.25 13.20 13.20 1,400 -0.05(-0.38%)
Jun 28, 2022 13.25 0 -0.05(-0.38%)
Jun 24, 2022 13.30 0 +0.00(+0.00%)
Jun 23, 2022 13.30 13.30 13.30 13.30 1,000 -0.05(-0.37%)
Jun 21, 2022 13.35 0 +0.00(+0.00%)
May 26, 2022 13.35 0 +0.10(+0.76%)
May 25, 2022 13.15 13.25 13.10 13.25 1,600 +0.15(+1.14%)
May 23, 2022 13.10 0 -0.05(-0.38%)
May 17, 2022 13.15 0 +0.15(+1.15%)
May 16, 2022 13.05 13.05 13.00 13.00 1,600 -0.05(-0.38%)
May 13, 2022 13.05 13.05 13.05 13.05 600 +0.25(+1.95%)
May 12, 2022 12.70 12.81 12.12 12.80 3,137 +0.20(+1.59%)
May 11, 2022 13.10 13.15 12.60 12.60 1,000 -0.55(-4.18%)
May 10, 2022 13.15 13.15 13.15 13.15 200 -0.10(-0.75%)
May 09, 2022 13.25 13.25 13.25 13.25 300 +0.00(+0.00%)
May 06, 2022 13.25 13.25 13.25 13.25 150 -0.05(-0.38%)
May 04, 2022 13.30 0 +0.20(+1.53%)
Apr 27, 2022 13.10 0 +0.00(+0.00%)
Apr 25, 2022 13.10 0 -0.01(-0.08%)
Apr 22, 2022 13.11 13.11 13.11 13.11 857 +0.01(+0.08%)
Apr 20, 2022 13.10 0 +0.00(+0.00%)
Apr 12, 2022 13.10 0 +0.00(+0.00%)
Apr 11, 2022 13.15 13.15 13.10 13.10 378 -0.10(-0.76%)
Apr 08, 2022 13.20 13.20 13.20 13.20 500 +0.05(+0.38%)
Apr 05, 2022 13.15 0 +0.05(+0.38%)
Apr 01, 2022 13.10 0 -0.15(-1.13%)
Mar 29, 2022 13.25 0 +0.00(+0.00%)
Mar 28, 2022 13.25 13.25 13.25 13.25 172 -0.05(-0.38%)
Mar 22, 2022 13.30 0 +0.20(+1.53%)
Mar 16, 2022 13.10 0 +0.00(+0.00%)
Mar 15, 2022 13.10 13.10 13.10 13.10 100 +0.00(+0.00%)
Mar 14, 2022 13.10 13.10 12.75 13.10 1,963 +0.10(+0.77%)
Mar 11, 2022 13.10 13.10 13.00 13.00 1,980 -0.10(-0.76%)
Mar 09, 2022 13.10 0 +0.00(+0.00%)
Mar 07, 2022 13.10 0 +0.00(+0.00%)
Mar 04, 2022 13.10 13.10 13.10 13.10 120 +0.10(+0.77%)
Mar 02, 2022 13.00 0 -0.15(-1.14%)
Feb 25, 2022 13.15 0 -0.01(-0.08%)
Feb 22, 2022 13.16 0 +0.01(+0.08%)
Feb 18, 2022 13.15 0 +0.10(+0.77%)
Feb 10, 2022 13.05 0 -0.65(-4.74%)
Feb 09, 2022 13.10 13.89 13.10 13.70 1,101 +0.70(+5.38%)
Feb 02, 2022 13.00 0 -0.17(-1.29%)
Jan 31, 2022 13.17 0 +0.00(+0.00%)
Jan 26, 2022 13.17 0 +0.02(+0.15%)
Jan 12, 2022 13.15 0 +0.15(+1.15%)
Jan 10, 2022 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 06, 2022 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 15, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 13, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 09, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 08, 2021 13.00 13.00 13.00 13.00 3,525 +0.00(+0.00%)
Dec 06, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Dec 03, 2021 13.00 13.00 13.00 13.00 1,100 +0.00(+0.00%)
Dec 01, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 30, 2021 13.00 13.00 13.00 13.00 1,100 +0.20(+1.56%)
Nov 29, 2021 13.00 13.00 12.80 12.80 1,050 -0.25(-1.92%)
Nov 26, 2021 13.05 13.05 13.03 13.05 1,053 -0.10(-0.76%)
Nov 22, 2021 13.15 13.15 13.15 0 +0.09(+0.69%)
Nov 18, 2021 13.06 13.06 13.06 0 -0.04(-0.31%)
Nov 16, 2021 13.10 13.10 13.10 0 +0.00(+0.00%)
Nov 11, 2021 13.10 13.10 13.10 0 -0.15(-1.13%)
Nov 09, 2021 13.25 13.25 13.05 13.25 1,214 +0.22(+1.69%)
Nov 08, 2021 13.03 13.10 13.03 13.03 500 -0.17(-1.29%)
Nov 05, 2021 13.20 13.20 13.20 13.20 888 -0.05(-0.38%)
Nov 04, 2021 13.25 13.25 13.25 13.25 1,700 +0.00(+0.00%)
Oct 28, 2021 13.25 13.25 13.25 25 +0.00(+0.00%)
Oct 14, 2021 13.25 13.25 13.25 0 +0.00(+0.00%)
Oct 06, 2021 13.25 13.25 13.25 21 -0.25(-1.85%)
Oct 05, 2021 13.50 13.50 13.50 13.50 400 +0.00(+0.00%)
Oct 01, 2021 13.50 13.50 13.50 0 +0.25(+1.89%)
Sep 30, 2021 13.05 13.25 13.05 13.25 450 -0.35(-2.57%)
Sep 27, 2021 13.60 13.60 13.60 0 +0.10(+0.74%)
Sep 23, 2021 13.50 13.50 13.50 0 +0.10(+0.75%)
Sep 17, 2021 13.40 13.40 13.40 0 -0.10(-0.74%)
Sep 15, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
Sep 14, 2021 13.50 13.50 13.50 13.50 499 +0.25(+1.89%)
Sep 09, 2021 13.25 13.25 13.25 0 +0.00(+0.00%)
Sep 08, 2021 13.25 13.25 13.25 13.25 529 +0.21(+1.61%)
Sep 07, 2021 13.35 13.35 13.04 13.04 600 -0.46(-3.41%)
Sep 03, 2021 13.50 13.50 13.50 13.50 871 +0.00(+0.00%)
Aug 30, 2021 13.50 13.50 13.50 0 +0.15(+1.12%)
Aug 27, 2021 13.35 13.35 13.35 13.35 100 -0.15(-1.11%)
Aug 26, 2021 13.50 13.50 13.50 13.50 100 +0.20(+1.50%)
Aug 25, 2021 13.31 13.31 13.30 13.30 501 -0.20(-1.48%)
Aug 23, 2021 13.50 13.50 13.50 29 +0.15(+1.12%)
Aug 19, 2021 13.35 13.35 13.35 0 -0.15(-1.11%)
Aug 16, 2021 13.50 13.50 13.50 0 +0.00(+0.00%)
Aug 04, 2021 13.50 13.50 13.50 1 +0.00(+0.00%)
Aug 03, 2021 13.30 13.50 13.27 13.50 746 +0.40(+3.05%)
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.