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

Community Capital Bancshares Inc (OP: ALBY )

18.40 UNCHANGED
Last Price Updated: 1:24 PM EDT, Apr 29, 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 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%)
Aug 02, 2021 13.10 13.10 13.10 13.10 220 +0.34(+2.66%)
Jul 27, 2021 12.76 12.76 12.76 0 -0.34(-2.60%)
Jul 23, 2021 13.10 13.10 13.10 0 +0.35(+2.75%)
Jul 22, 2021 12.75 12.75 12.75 12.75 1,011 +0.20(+1.59%)
Jul 21, 2021 12.76 12.76 12.55 12.55 1,770 -0.55(-4.20%)
Jul 14, 2021 13.10 13.10 13.10 0 -0.20(-1.50%)
Jul 09, 2021 13.30 13.30 13.30 0 +0.55(+4.31%)
Jul 08, 2021 12.76 12.76 12.75 12.75 1,774 -0.05(-0.39%)
Jun 30, 2021 12.80 12.80 12.80 0 +0.05(+0.39%)
Jun 29, 2021 12.99 12.99 12.75 12.75 1,167 -0.50(-3.77%)
Jun 24, 2021 13.25 13.25 13.25 8 +0.50(+3.92%)
Jun 23, 2021 12.75 12.75 12.75 12.75 900 +0.00(+0.00%)
Jun 22, 2021 13.00 13.00 12.75 12.75 1,001 +0.00(+0.00%)
Jun 21, 2021 12.75 12.75 12.75 12.75 399 +0.00(+0.00%)
Jun 18, 2021 12.75 12.75 12.75 12.75 117 +0.00(+0.00%)
Jun 16, 2021 12.75 12.75 12.75 0 +0.00(+0.00%)
Jun 15, 2021 12.75 12.75 12.75 12.75 347 +0.20(+1.59%)
Jun 03, 2021 12.55 12.55 12.55 10 -0.20(-1.57%)
May 28, 2021 12.75 12.75 12.75 0 +0.00(+0.00%)
May 17, 2021 12.75 12.75 12.75 29 +0.00(+0.00%)
May 12, 2021 12.75 12.75 12.75 0 -1.25(-8.93%)
May 05, 2021 14.00 14.00 14.00 0 +0.02(+0.14%)
May 04, 2021 13.98 13.98 13.98 13.98 470 +1.68(+13.66%)
May 03, 2021 12.30 12.30 12.30 26 +0.00(+0.00%)
Apr 30, 2021 12.30 12.30 12.30 5 +0.00(+0.00%)
Apr 29, 2021 12.30 12.30 12.30 78 +0.00(+0.00%)
Apr 19, 2021 12.30 12.30 12.30 0 +0.00(+0.00%)
Apr 09, 2021 12.30 12.30 12.30 0 +0.00(+0.00%)
Apr 01, 2021 12.30 12.30 12.30 0 -1.20(-8.89%)
Mar 19, 2021 13.50 13.50 13.50 0 -1.00(-6.90%)
Mar 18, 2021 14.50 14.50 14.50 14.50 200 -0.09(-0.62%)
Mar 15, 2021 14.59 14.59 14.59 0 -0.55(-3.63%)
Mar 12, 2021 13.50 15.14 13.50 15.14 500 +1.64(+12.15%)
Mar 11, 2021 13.50 13.50 12.78 13.50 1,036 +0.72(+5.63%)
Mar 09, 2021 12.78 12.78 12.78 0 +0.75(+6.23%)
Mar 05, 2021 12.03 12.03 12.03 0 -1.47(-10.89%)
Mar 04, 2021 13.50 13.50 13.50 2 +0.00(+0.00%)
Mar 03, 2021 13.75 13.75 13.50 13.50 291 -0.74(-5.20%)
Mar 01, 2021 14.24 14.24 14.24 0 +2.04(+16.72%)
Feb 26, 2021 12.20 12.20 12.20 12.20 100 -0.52(-4.09%)
Feb 23, 2021 12.72 12.72 12.72 0 +1.31(+11.48%)
Feb 22, 2021 11.41 11.41 11.41 11.41 200 +0.01(+0.09%)
Feb 12, 2021 11.40 11.40 11.40 0 -1.35(-10.59%)
Feb 11, 2021 12.75 12.75 12.75 18 +0.00(+0.00%)
Feb 10, 2021 12.75 12.75 12.75 12.75 100 +0.00(+0.00%)
Feb 09, 2021 12.85 12.85 12.75 12.75 650 +0.88(+7.41%)
Feb 08, 2021 11.87 11.87 11.87 50 +0.00(+0.00%)
Feb 05, 2021 11.87 11.87 11.87 11.87 100 +0.37(+3.22%)
Feb 01, 2021 11.50 11.50 11.50 0 +0.43(+3.88%)
Jan 25, 2021 11.07 11.07 11.07 0 +0.07(+0.64%)
Jan 15, 2021 11.00 11.00 11.00 0 -0.45(-3.93%)
Jan 05, 2021 11.45 11.45 11.45 0 +0.20(+1.78%)
Jan 04, 2021 11.25 11.25 11.25 57 +0.00(+0.00%)
Dec 31, 2020 11.25 11.25 11.25 2,948 +0.00(+0.00%)
Dec 30, 2020 11.25 11.25 11.25 11.25 2,948 +0.24(+2.18%)
Dec 29, 2020 11.07 11.07 11.01 11.01 386 -0.39(-3.42%)
Dec 24, 2020 11.40 11.40 11.40 0 +0.15(+1.33%)
Dec 18, 2020 11.25 11.25 11.25 0 +0.00(+0.00%)
Dec 17, 2020 11.25 11.25 11.25 24 +0.00(+0.00%)
Dec 11, 2020 11.25 11.25 11.25 0 +0.08(+0.72%)
Dec 09, 2020 11.17 11.17 11.17 0 -0.33(-2.87%)
Dec 04, 2020 11.50 11.50 11.50 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.