Financial News
Community Capital Bancshares Inc (OP: ALBY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 04, 2022 | 13.30 | 0 | +0.20(+1.53%) | |||
| Apr 27, 2022 | 13.10 | 0 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 13.10 | 0 | -0.01(-0.08%) | |||
| Apr 22, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 857 | +0.01(+0.08%) |
| Apr 20, 2022 | 13.10 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2022 | 13.10 | 0 | +0.00(+0.00%) | |||
| Apr 11, 2022 | 13.15 | 13.15 | 13.10 | 13.10 | 378 | -0.10(-0.76%) |
| Apr 08, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 500 | +0.05(+0.38%) |
| Apr 05, 2022 | 13.15 | 0 | +0.05(+0.38%) | |||
| Apr 01, 2022 | 13.10 | 0 | -0.15(-1.13%) | |||
| Mar 29, 2022 | 13.25 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 172 | -0.05(-0.38%) |
| Mar 22, 2022 | 13.30 | 0 | +0.20(+1.53%) | |||
| Mar 16, 2022 | 13.10 | 0 | +0.00(+0.00%) | |||
| Mar 15, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 100 | +0.00(+0.00%) |
| Mar 14, 2022 | 13.10 | 13.10 | 12.75 | 13.10 | 1,963 | +0.10(+0.77%) |
| Mar 11, 2022 | 13.10 | 13.10 | 13.00 | 13.00 | 1,980 | -0.10(-0.76%) |
| Mar 09, 2022 | 13.10 | 0 | +0.00(+0.00%) | |||
| Mar 07, 2022 | 13.10 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 120 | +0.10(+0.77%) |
| Mar 02, 2022 | 13.00 | 0 | -0.15(-1.14%) | |||
| Feb 25, 2022 | 13.15 | 0 | -0.01(-0.08%) | |||
| Feb 22, 2022 | 13.16 | 0 | +0.01(+0.08%) | |||
| Feb 18, 2022 | 13.15 | 0 | +0.10(+0.77%) | |||
| Feb 10, 2022 | 13.05 | 0 | -0.65(-4.74%) | |||
| Feb 09, 2022 | 13.10 | 13.89 | 13.10 | 13.70 | 1,101 | +0.70(+5.38%) |
| Feb 02, 2022 | 13.00 | 0 | -0.17(-1.29%) | |||
| Jan 31, 2022 | 13.17 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2022 | 13.17 | 0 | +0.02(+0.15%) | |||
| Jan 12, 2022 | 13.15 | 0 | +0.15(+1.15%) | |||
| Jan 10, 2022 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Jan 06, 2022 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Dec 15, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Dec 13, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Dec 09, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Dec 08, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 3,525 | +0.00(+0.00%) |
| Dec 06, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Dec 03, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 1,100 | +0.00(+0.00%) |
| Dec 01, 2021 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Nov 30, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 1,100 | +0.20(+1.56%) |
| Nov 29, 2021 | 13.00 | 13.00 | 12.80 | 12.80 | 1,050 | -0.25(-1.92%) |
| Nov 26, 2021 | 13.05 | 13.05 | 13.03 | 13.05 | 1,053 | -0.10(-0.76%) |
| Nov 22, 2021 | 13.15 | 13.15 | 13.15 | 0 | +0.09(+0.69%) | |
| Nov 18, 2021 | 13.06 | 13.06 | 13.06 | 0 | -0.04(-0.31%) | |
| Nov 16, 2021 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) | |
| Nov 11, 2021 | 13.10 | 13.10 | 13.10 | 0 | -0.15(-1.13%) | |
| Nov 09, 2021 | 13.25 | 13.25 | 13.05 | 13.25 | 1,214 | +0.22(+1.69%) |
| Nov 08, 2021 | 13.03 | 13.10 | 13.03 | 13.03 | 500 | -0.17(-1.29%) |
| Nov 05, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 888 | -0.05(-0.38%) |
| Nov 04, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 1,700 | +0.00(+0.00%) |
| Oct 28, 2021 | 13.25 | 13.25 | 13.25 | 25 | +0.00(+0.00%) | |
| Oct 14, 2021 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| Oct 06, 2021 | 13.25 | 13.25 | 13.25 | 21 | -0.25(-1.85%) | |
| Oct 05, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 400 | +0.00(+0.00%) |
| Oct 01, 2021 | 13.50 | 13.50 | 13.50 | 0 | +0.25(+1.89%) | |
| Sep 30, 2021 | 13.05 | 13.25 | 13.05 | 13.25 | 450 | -0.35(-2.57%) |
| Sep 27, 2021 | 13.60 | 13.60 | 13.60 | 0 | +0.10(+0.74%) | |
| Sep 23, 2021 | 13.50 | 13.50 | 13.50 | 0 | +0.10(+0.75%) | |
| Sep 17, 2021 | 13.40 | 13.40 | 13.40 | 0 | -0.10(-0.74%) | |
| Sep 15, 2021 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| Sep 14, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 499 | +0.25(+1.89%) |
| Sep 09, 2021 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| Sep 08, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 529 | +0.21(+1.61%) |
| Sep 07, 2021 | 13.35 | 13.35 | 13.04 | 13.04 | 600 | -0.46(-3.41%) |
| Sep 03, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 871 | +0.00(+0.00%) |
| Aug 30, 2021 | 13.50 | 13.50 | 13.50 | 0 | +0.15(+1.12%) | |
| Aug 27, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 100 | -0.15(-1.11%) |
| Aug 26, 2021 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | +0.20(+1.50%) |
| Aug 25, 2021 | 13.31 | 13.31 | 13.30 | 13.30 | 501 | -0.20(-1.48%) |
| Aug 23, 2021 | 13.50 | 13.50 | 13.50 | 29 | +0.15(+1.12%) | |
| Aug 19, 2021 | 13.35 | 13.35 | 13.35 | 0 | -0.15(-1.11%) | |
| Aug 16, 2021 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| Aug 04, 2021 | 13.50 | 13.50 | 13.50 | 1 | +0.00(+0.00%) | |
| Aug 03, 2021 | 13.30 | 13.50 | 13.27 | 13.50 | 746 | +0.40(+3.05%) |
| Aug 02, 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 220 | +0.34(+2.66%) |
| Jul 27, 2021 | 12.76 | 12.76 | 12.76 | 0 | -0.34(-2.60%) | |
| Jul 23, 2021 | 13.10 | 13.10 | 13.10 | 0 | +0.35(+2.75%) | |
| Jul 22, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 1,011 | +0.20(+1.59%) |
| Jul 21, 2021 | 12.76 | 12.76 | 12.55 | 12.55 | 1,770 | -0.55(-4.20%) |
| Jul 14, 2021 | 13.10 | 13.10 | 13.10 | 0 | -0.20(-1.50%) | |
| Jul 09, 2021 | 13.30 | 13.30 | 13.30 | 0 | +0.55(+4.31%) | |
| Jul 08, 2021 | 12.76 | 12.76 | 12.75 | 12.75 | 1,774 | -0.05(-0.39%) |
| Jun 30, 2021 | 12.80 | 12.80 | 12.80 | 0 | +0.05(+0.39%) | |
| Jun 29, 2021 | 12.99 | 12.99 | 12.75 | 12.75 | 1,167 | -0.50(-3.77%) |
| Jun 24, 2021 | 13.25 | 13.25 | 13.25 | 8 | +0.50(+3.92%) | |
| Jun 23, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 900 | +0.00(+0.00%) |
| Jun 22, 2021 | 13.00 | 13.00 | 12.75 | 12.75 | 1,001 | +0.00(+0.00%) |
| Jun 21, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 399 | +0.00(+0.00%) |
| Jun 18, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 117 | +0.00(+0.00%) |
| Jun 16, 2021 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
| Jun 15, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 347 | +0.20(+1.59%) |
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.
