Financial News
Community Capital Bancshares Inc (OP: ALBY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 100 | +0.00(+0.00%) |
| May 30, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | +0.25(+2.56%) |
| May 29, 2019 | 9.750 | 9.750 | 9.750 | 9.750 | 110 | +0.00(+0.00%) |
| May 24, 2019 | 9.750 | 9.750 | 9.750 | 9.750 | 110 | +0.10(+1.04%) |
| May 23, 2019 | 9.650 | 9.650 | 9.650 | 9.650 | 616 | -0.01(-0.10%) |
| May 20, 2019 | 9.660 | 9.660 | 9.660 | 0 | -0.29(-2.91%) | |
| May 17, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 300 | +0.20(+2.05%) |
| May 15, 2019 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 9.750 | 9.750 | 9.750 | 0 | +0.15(+1.56%) | |
| 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.
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.
