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 +0.45 (+2.53%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 30, 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 28, 2023 17.00 1 -1.45(-7.86%)
Nov 22, 2023 18.45 0 +1.43(+8.40%)
Nov 13, 2023 17.02 0 -1.48(-8.00%)
Nov 10, 2023 18.51 18.51 18.50 18.50 550 -0.99(-5.08%)
Nov 07, 2023 19.49 0 +0.74(+3.95%)
Nov 06, 2023 18.75 18.75 18.75 18.75 200 -0.25(-1.32%)
Nov 02, 2023 19.00 0 +0.00(+0.00%)
Nov 01, 2023 19.45 19.45 18.98 19.00 3,300 +1.50(+8.57%)
Oct 27, 2023 17.50 0 +0.50(+2.94%)
Oct 25, 2023 17.00 0 +0.00(+0.00%)
Oct 23, 2023 17.00 0 +0.00(+0.00%)
Oct 20, 2023 17.00 17.00 17.00 17.00 200 +0.30(+1.80%)
Oct 18, 2023 16.70 12 -0.20(-1.18%)
Sep 25, 2023 16.90 0 +0.00(+0.00%)
Sep 20, 2023 16.90 0 +0.00(+0.00%)
Sep 14, 2023 16.90 10 +0.08(+0.48%)
Sep 13, 2023 16.82 16.82 16.82 16.82 197 -0.98(-5.51%)
Sep 07, 2023 17.80 0 +0.30(+1.71%)
Sep 06, 2023 17.50 17.50 17.50 17.50 5,015 -1.38(-7.31%)
Aug 31, 2023 18.88 0 +2.06(+12.25%)
Aug 17, 2023 16.82 0 -0.18(-1.06%)
Aug 15, 2023 17.00 0 +0.00(+0.00%)
Aug 08, 2023 17.00 0 -2.50(-12.82%)
Jul 31, 2023 19.50 0 +0.00(+0.00%)
Jul 18, 2023 19.50 0 +2.00(+11.43%)
Jul 17, 2023 17.50 17.50 17.50 17.50 100 +0.00(+0.00%)
Jul 13, 2023 17.50 0 +0.00(+0.00%)
Jul 11, 2023 17.50 90 +0.75(+4.48%)
Jul 06, 2023 16.75 29 -1.00(-5.63%)
Jun 29, 2023 17.75 0 +0.00(+0.00%)
Jun 06, 2023 17.75 10 -2.75(-13.41%)
May 30, 2023 20.50 0 +2.50(+13.89%)
May 26, 2023 18.00 18.00 18.00 18.00 206 +0.00(+0.00%)
May 25, 2023 17.90 18.00 17.47 18.00 800 +1.00(+5.88%)
May 24, 2023 16.78 17.00 16.78 17.00 3,009 +0.20(+1.19%)
May 19, 2023 16.80 0 +0.55(+3.38%)
May 12, 2023 16.25 0 -0.15(-0.91%)
May 11, 2023 16.10 16.40 16.10 16.40 615 -0.50(-2.96%)
May 01, 2023 16.90 0 -0.05(-0.29%)
Apr 26, 2023 16.95 0 +0.70(+4.31%)
Apr 20, 2023 16.25 0 -0.75(-4.41%)
Apr 13, 2023 17.00 0 +0.55(+3.34%)
Apr 10, 2023 16.45 0 +0.25(+1.54%)
Apr 04, 2023 16.20 0 +0.85(+5.54%)
Mar 22, 2023 15.35 0 -0.50(-3.15%)
Mar 17, 2023 15.85 0 +0.00(+0.00%)
Mar 15, 2023 15.85 50 -1.65(-9.43%)
Mar 09, 2023 17.50 0 -0.50(-2.78%)
Feb 24, 2023 18.00 0 +0.00(+0.00%)
Feb 21, 2023 18.00 0 +0.50(+2.86%)
Feb 17, 2023 17.50 17.50 17.50 17.50 1,500 +0.00(+0.00%)
Feb 07, 2023 17.50 0 +1.31(+8.09%)
Feb 06, 2023 16.19 16.19 16.19 16.19 100 +0.19(+1.19%)
Feb 03, 2023 15.75 16.00 15.75 16.00 13,134 +0.01(+0.06%)
Feb 02, 2023 15.99 15.99 15.99 15.99 500 +0.24(+1.52%)
Feb 01, 2023 15.75 15.75 15.75 15.75 200 -0.25(-1.56%)
Jan 30, 2023 16.00 24 +1.25(+8.47%)
Jan 27, 2023 14.25 14.75 14.25 14.75 1,406 +0.50(+3.51%)
Jan 24, 2023 14.25 0 -0.15(-1.04%)
Jan 23, 2023 14.40 14.40 14.40 14.40 100 +0.40(+2.86%)
Jan 19, 2023 14.00 0 +0.00(+0.00%)
Jan 18, 2023 14.00 14.00 14.00 14.00 100 -0.10(-0.71%)
Jan 09, 2023 14.10 0 -0.10(-0.70%)
Dec 19, 2022 14.20 0 +0.30(+2.16%)
Dec 16, 2022 13.90 13.90 13.90 13.90 210 -0.35(-2.46%)
Dec 13, 2022 14.25 14 +0.50(+3.64%)
Dec 09, 2022 13.75 0 -1.80(-11.58%)
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.