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
Last 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 (%)
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%)
Dec 03, 2018 9.310 9.310 9.310 0 +0.00(+0.00%)
Nov 29, 2018 9.310 9.310 9.310 0 +0.00(+0.00%)
Nov 27, 2018 9.310 9.310 9.310 0 -0.04(-0.43%)
Nov 26, 2018 9.700 9.700 9.350 9.350 2,080 -0.40(-4.10%)
Nov 23, 2018 9.750 9.750 9.750 9.750 200 -0.25(-2.50%)
Nov 20, 2018 10.00 10.00 10.00 0 -0.30(-2.91%)
Nov 19, 2018 10.30 10.30 10.30 10.30 200 +0.19(+1.88%)
Nov 15, 2018 10.11 10.11 10.11 0 +0.00(+0.00%)
Nov 14, 2018 10.25 10.32 10.05 10.11 740 -0.55(-5.16%)
Nov 09, 2018 10.66 10.66 10.66 0 +0.34(+3.29%)
Nov 08, 2018 10.40 10.40 10.32 10.32 200 -0.48(-4.44%)
Nov 06, 2018 10.80 10.80 10.80 0 -0.01(-0.09%)
Nov 05, 2018 10.81 10.81 10.81 10.81 200 +0.01(+0.09%)
Nov 02, 2018 10.80 10.80 10.80 10.80 5,800 +0.05(+0.47%)
Nov 01, 2018 10.75 10.75 10.75 10.75 6,000 +0.35(+3.37%)
Oct 30, 2018 10.40 10.40 10.40 0 -0.55(-5.02%)
Oct 29, 2018 11.00 11.00 10.36 10.95 2,178 +0.10(+0.92%)
Oct 25, 2018 10.85 10.85 10.85 0 +0.00(+0.00%)
Oct 24, 2018 12.04 12.04 10.75 10.85 7,946 -1.40(-11.43%)
Oct 19, 2018 12.25 12.25 12.25 0 +0.21(+1.74%)
Oct 16, 2018 12.04 12.04 12.04 0 -0.01(-0.08%)
Oct 15, 2018 12.05 12.05 12.05 12.05 700 -0.15(-1.23%)
Oct 12, 2018 12.20 12.20 12.20 40 +0.00(+0.00%)
Oct 11, 2018 12.12 12.20 12.12 12.20 2,940 +0.08(+0.66%)
Oct 05, 2018 12.12 12.12 12.12 0 -0.03(-0.25%)
Oct 04, 2018 12.15 12.32 12.15 12.15 1,400 +0.00(+0.00%)
Sep 28, 2018 12.15 12.15 12.15 0 +0.00(+0.00%)
Sep 27, 2018 12.15 12.15 12.15 12.15 850 -0.10(-0.82%)
Sep 18, 2018 12.25 12.25 12.25 0 -0.10(-0.81%)
Sep 14, 2018 12.35 12.35 12.35 0 +0.00(+0.00%)
Sep 13, 2018 12.25 12.35 12.25 12.35 10,555 +0.00(+0.00%)
Sep 06, 2018 12.35 12.35 12.35 0 +0.00(+0.00%)
Sep 04, 2018 12.35 12.35 12.35 0 +0.00(+0.00%)
Aug 30, 2018 12.35 12.35 12.35 0 +0.17(+1.40%)
Aug 29, 2018 12.15 12.18 12.15 12.18 3,851 +0.03(+0.25%)
Aug 28, 2018 12.42 12.46 12.00 12.15 6,820 -0.35(-2.80%)
Aug 24, 2018 12.50 12.50 12.50 0 +0.08(+0.64%)
Aug 23, 2018 12.42 12.42 12.42 20 +0.00(+0.00%)
Aug 22, 2018 12.50 12.50 12.42 12.42 525 -0.16(-1.27%)
Aug 16, 2018 12.58 12.58 12.58 0 +0.03(+0.24%)
Aug 13, 2018 12.55 12.55 12.55 0 +0.01(+0.04%)
Aug 10, 2018 12.54 12.54 12.54 20 +0.00(+0.00%)
Aug 08, 2018 12.54 12.54 12.54 0 +0.04(+0.34%)
Aug 07, 2018 12.50 12.50 12.50 12.50 200 +0.00(+0.02%)
Aug 03, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 02, 2018 12.50 12.50 12.50 12.50 545 -0.10(-0.79%)
Jul 31, 2018 12.60 12.60 12.60 0 +0.08(+0.63%)
Jul 20, 2018 12.52 12.52 12.52 0 +0.00(+0.01%)
Jul 19, 2018 12.59 12.59 12.52 12.52 400 -0.04(-0.32%)
Jul 18, 2018 12.75 12.75 12.56 12.56 1,100 -0.19(-1.49%)
Jul 17, 2018 12.75 12.75 12.75 12.75 201 -0.01(-0.08%)
Jul 12, 2018 12.76 12.76 12.76 2 -0.24(-1.85%)
Jul 09, 2018 13.00 13.00 13.00 0 -0.15(-1.14%)
Jul 03, 2018 13.15 13.15 13.15 1 +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.