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

Community Capital Bancshares Inc (OP: ALBY )

18.05 UNCHANGED
Streaming Delayed Price Updated: 1:12 PM EDT, May 15, 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 (%)
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%)
Dec 03, 2020 11.50 11.50 11.50 2 +0.00(+0.00%)
Nov 25, 2020 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 24, 2020 11.49 11.50 11.49 11.50 1,000 +0.25(+2.22%)
Nov 23, 2020 11.25 11.25 11.25 11.25 120 +0.15(+1.35%)
Nov 19, 2020 11.10 11.10 11.10 0 -0.15(-1.33%)
Nov 17, 2020 11.25 11.25 11.25 0 +0.10(+0.90%)
Nov 12, 2020 11.15 11.15 11.15 0 -0.35(-3.04%)
Nov 11, 2020 11.50 11.50 11.50 11.50 1,464 +0.00(+0.00%)
Nov 03, 2020 11.50 11.50 11.50 0 +0.15(+1.32%)
Oct 30, 2020 11.35 11.35 11.35 0 +0.10(+0.89%)
Oct 28, 2020 11.25 11.25 11.25 0 +0.25(+2.27%)
Oct 26, 2020 11.00 11.00 11.00 0 -0.25(-2.22%)
Oct 16, 2020 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 15, 2020 11.25 11.25 11.25 11.25 1,000 +0.05(+0.45%)
Oct 14, 2020 11.20 11.20 11.20 11.20 100 +0.00(+0.00%)
Oct 13, 2020 11.20 11.20 11.10 11.20 972 -0.15(-1.32%)
Oct 12, 2020 11.35 11.35 11.35 50 +0.00(+0.00%)
Oct 07, 2020 11.35 11.35 11.35 0 +0.10(+0.89%)
Oct 02, 2020 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 01, 2020 11.25 11.25 11.25 11.25 1,165 +0.00(+0.00%)
Sep 28, 2020 11.25 11.25 11.25 0 -0.40(-3.43%)
Sep 21, 2020 11.65 11.65 11.65 0 +0.40(+3.56%)
Sep 17, 2020 11.25 11.25 11.25 0 +0.11(+0.99%)
Sep 11, 2020 11.14 11.14 11.14 0 +0.00(+0.00%)
Sep 10, 2020 12.50 12.50 11.14 11.14 984 -0.11(-0.98%)
Sep 08, 2020 11.25 11.25 11.25 0 +0.00(+0.00%)
Sep 02, 2020 11.25 11.25 11.25 0 -1.24(-9.93%)
Aug 31, 2020 12.49 12.49 12.49 0 +1.44(+13.03%)
Aug 28, 2020 11.25 11.25 11.05 11.05 1,400 +0.05(+0.45%)
Aug 26, 2020 11.00 11.00 11.00 0 -0.15(-1.34%)
Aug 25, 2020 11.15 11.15 11.15 11.15 2,000 +0.14(+1.27%)
Aug 21, 2020 11.01 11.01 11.01 0 +0.26(+2.42%)
Aug 20, 2020 11.02 11.02 10.75 10.75 85,667 -0.74(-6.44%)
Aug 19, 2020 10.85 13.00 10.75 11.49 10,796 +0.74(+6.88%)
Aug 17, 2020 10.75 10.75 10.75 0 +0.25(+2.38%)
Aug 14, 2020 10.50 10.50 10.50 10.50 400 +0.00(+0.00%)
Aug 13, 2020 10.50 10.50 10.50 10.50 15,319 +0.00(+0.00%)
Aug 12, 2020 10.50 10.50 10.50 10.50 18,035 +0.40(+3.96%)
Aug 11, 2020 10.40 10.50 10.00 10.10 3,364 +0.50(+5.21%)
Aug 10, 2020 9.600 9.600 9.600 86 +0.00(+0.00%)
Aug 07, 2020 9.600 9.600 9.600 9.600 100 -0.40(-4.00%)
Aug 06, 2020 9.750 10.00 9.550 10.00 2,182 +0.00(+0.00%)
Aug 05, 2020 10.00 10.00 10.00 10.00 2,500 +0.00(+0.00%)
Aug 03, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 31, 2020 10.50 10.50 10.00 10.00 1,200 +0.84(+9.17%)
Jul 22, 2020 9.160 9.160 9.160 0 -0.09(-0.97%)
Jul 21, 2020 9.250 9.250 9.250 9.250 194 -0.75(-7.50%)
Jul 08, 2020 10.00 10.00 10.00 0 -0.25(-2.44%)
Jul 07, 2020 10.25 10.25 10.25 10.25 102 +0.47(+4.81%)
Jun 30, 2020 9.780 9.780 9.780 0 +0.00(+0.00%)
Jun 26, 2020 9.780 9.780 9.780 0 +0.00(+0.00%)
Jun 23, 2020 9.780 9.780 9.780 0 +0.00(+0.00%)
Jun 19, 2020 9.780 9.780 9.780 0 -0.22(-2.20%)
Jun 18, 2020 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Jun 17, 2020 9.950 10.00 9.950 10.00 1,000 +0.85(+9.29%)
Jun 09, 2020 9.150 9.150 9.150 0 -0.80(-8.04%)
Jun 08, 2020 9.100 9.950 9.100 9.950 400 -0.55(-5.24%)
Jun 02, 2020 10.50 10.50 10.50 0 +0.01(+0.10%)
May 08, 2020 10.49 10.49 10.49 0 +0.00(+0.00%)
May 07, 2020 10.49 10.49 10.49 52 +0.00(+0.00%)
May 06, 2020 10.49 10.49 10.49 134 +0.00(+0.00%)
May 05, 2020 10.49 10.49 10.49 2 +0.00(+0.00%)
May 04, 2020 10.49 10.49 10.49 10.49 110 -0.01(-0.10%)
Apr 29, 2020 10.50 10.50 10.50 0 +1.35(+14.75%)
Apr 24, 2020 9.150 9.150 9.150 0 +0.25(+2.81%)
Apr 23, 2020 8.900 8.900 8.900 8.900 300 -0.07(-0.78%)
Apr 21, 2020 8.970 8.970 8.970 0 +0.00(+0.00%)
Apr 20, 2020 8.950 8.970 8.950 8.970 800 -0.01(-0.11%)
Apr 17, 2020 8.980 8.980 8.980 8.980 200 +0.00(+0.00%)
Apr 16, 2020 9.300 9.300 8.760 8.980 2,320 -0.32(-3.44%)
Apr 15, 2020 9.300 9.300 9.300 9.300 200 -0.48(-4.91%)
Apr 13, 2020 9.780 9.780 9.780 0 +0.00(+0.00%)
Apr 09, 2020 9.780 9.780 9.780 9.780 700 +0.00(+0.00%)
Apr 06, 2020 9.780 9.780 9.780 0 +0.08(+0.82%)
Apr 03, 2020 9.700 9.700 9.700 1 +0.00(+0.00%)
Mar 30, 2020 9.700 9.700 9.700 0 +0.10(+1.04%)
Mar 27, 2020 9.600 9.600 9.600 2 +0.00(+0.00%)
Mar 24, 2020 9.600 9.600 9.600 0 +0.50(+5.49%)
Mar 23, 2020 9.100 9.100 9.100 9.100 300 -0.50(-5.21%)
Mar 19, 2020 9.600 9.600 9.600 0 -0.55(-5.42%)
Mar 18, 2020 10.50 10.75 9.500 10.15 54,901 -0.60(-5.58%)
Mar 17, 2020 10.62 10.99 10.25 10.75 49,784 -0.08(-0.74%)
Mar 16, 2020 10.83 10.83 10.83 10.83 1,370 +0.00(+0.00%)
Mar 13, 2020 10.83 10.83 10.83 10.83 1,200 -0.17(-1.55%)
Mar 12, 2020 11.05 11.05 11.00 11.00 300 -0.15(-1.35%)
Mar 11, 2020 11.15 11.15 11.15 11.15 554 -0.10(-0.89%)
Mar 10, 2020 11.10 11.25 11.10 11.25 7,028 +0.00(+0.00%)
Mar 06, 2020 11.25 11.25 11.25 0 -0.10(-0.88%)
Mar 03, 2020 11.35 11.35 11.35 0 +0.10(+0.89%)
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.