Financial News
Community Capital Bancshares Inc (OP: ALBY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Dec 05, 2022 | 15.55 | 0 | -0.34(-2.14%) | |||
| Nov 25, 2022 | 15.89 | 0 | +0.14(+0.89%) | |||
| Nov 21, 2022 | 15.75 | 0 | +0.75(+5.00%) | |||
| Nov 15, 2022 | 15.00 | 0 | +0.50(+3.45%) | |||
| Nov 11, 2022 | 14.50 | 0 | -1.50(-9.38%) | |||
| Nov 10, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 400 | +0.60(+3.90%) |
| Nov 07, 2022 | 15.40 | 0 | -1.04(-6.33%) | |||
| Oct 28, 2022 | 16.44 | 0 | +0.00(+0.00%) | |||
| Oct 27, 2022 | 16.45 | 18.00 | 16.00 | 16.44 | 3,951 | +2.44(+17.43%) |
| Oct 26, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 726 | +0.00(+0.00%) |
| Oct 21, 2022 | 14.00 | 0 | +1.00(+7.69%) | |||
| Oct 20, 2022 | 13.60 | 13.60 | 12.55 | 13.00 | 4,877 | -0.60(-4.41%) |
| Oct 19, 2022 | 13.80 | 13.80 | 13.60 | 13.60 | 2,788 | -0.55(-3.89%) |
| Oct 17, 2022 | 14.15 | 3,018 | +0.00(+0.00%) | |||
| Oct 05, 2022 | 14.15 | 0 | +0.00(+0.00%) | |||
| Sep 29, 2022 | 14.15 | 0 | -0.60(-4.07%) | |||
| Sep 15, 2022 | 14.75 | 27 | -0.25(-1.67%) | |||
| Aug 29, 2022 | 15.00 | 0 | +1.15(+8.30%) | |||
| Aug 15, 2022 | 13.85 | 0 | +0.10(+0.73%) | |||
| Aug 11, 2022 | 13.75 | 0 | +0.44(+3.31%) | |||
| Aug 09, 2022 | 13.31 | 0 | -2.19(-14.13%) | |||
| Aug 05, 2022 | 15.50 | 0 | +0.50(+3.33%) | |||
| Aug 03, 2022 | 15.00 | 0 | +1.51(+11.19%) | |||
| 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%) |
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.
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.
