Financial News
Community Capital Bancshares Inc (OP: ALBY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 18.05 | 0 | +0.05(+0.28%) | |||
| May 10, 2024 | 18.00 | 0 | +0.25(+1.41%) | |||
| May 09, 2024 | 18.26 | 18.26 | 17.30 | 17.75 | 3,764 | -0.65(-3.53%) |
| Apr 29, 2024 | 18.40 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2024 | 18.49 | 18.49 | 18.40 | 18.40 | 400 | -0.35(-1.87%) |
| Apr 23, 2024 | 18.75 | 0 | +0.35(+1.90%) | |||
| Apr 19, 2024 | 18.40 | 0 | +0.14(+0.77%) | |||
| Apr 15, 2024 | 18.26 | 1 | -0.74(-3.89%) | |||
| Mar 28, 2024 | 19.00 | 0 | +0.80(+4.40%) | |||
| Mar 25, 2024 | 18.20 | 0 | -0.55(-2.93%) | |||
| Mar 14, 2024 | 18.75 | 61 | +0.15(+0.81%) | |||
| Mar 08, 2024 | 18.60 | 0 | +0.10(+0.54%) | |||
| Mar 06, 2024 | 18.50 | 0 | +0.02(+0.11%) | |||
| Feb 20, 2024 | 18.48 | 0 | +0.00(+0.00%) | |||
| Feb 16, 2024 | 18.50 | 18.50 | 18.40 | 18.48 | 3,465 | +0.08(+0.43%) |
| Feb 05, 2024 | 18.40 | 0 | +0.15(+0.82%) | |||
| Jan 30, 2024 | 18.25 | 0 | +0.15(+0.83%) | |||
| Jan 24, 2024 | 18.10 | 0 | +0.10(+0.56%) | |||
| Jan 19, 2024 | 18.00 | 0 | -0.30(-1.64%) | |||
| Jan 17, 2024 | 18.30 | 0 | +0.80(+4.57%) | |||
| Jan 16, 2024 | 17.83 | 17.83 | 17.50 | 17.50 | 1,025 | +0.00(+0.00%) |
| Jan 02, 2024 | 17.50 | 93 | +0.02(+0.11%) | |||
| Dec 21, 2023 | 17.48 | 67 | +0.48(+2.82%) | |||
| Dec 20, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | -0.11(-0.64%) |
| Dec 18, 2023 | 17.11 | 0 | +0.00(+0.00%) | |||
| Dec 15, 2023 | 17.13 | 17.13 | 17.11 | 17.11 | 790 | +0.10(+0.59%) |
| Dec 13, 2023 | 17.01 | 0 | +0.26(+1.55%) | |||
| Dec 07, 2023 | 16.75 | 0 | -0.65(-3.74%) | |||
| Dec 06, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 103 | -0.10(-0.57%) |
| Dec 04, 2023 | 17.50 | 0 | +0.50(+2.94%) | |||
| Nov 28, 2023 | 17.00 | 1 | -1.45(-7.86%) | |||
| Nov 22, 2023 | 18.45 | 0 | +1.43(+8.40%) | |||
| Nov 13, 2023 | 17.02 | 0 | -1.48(-8.00%) | |||
| Nov 10, 2023 | 18.51 | 18.51 | 18.50 | 18.50 | 550 | -0.99(-5.08%) |
| Nov 07, 2023 | 19.49 | 0 | +0.74(+3.95%) | |||
| Nov 06, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | -0.25(-1.32%) |
| Nov 02, 2023 | 19.00 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 19.45 | 19.45 | 18.98 | 19.00 | 3,300 | +1.50(+8.57%) |
| Oct 27, 2023 | 17.50 | 0 | +0.50(+2.94%) | |||
| Oct 25, 2023 | 17.00 | 0 | +0.00(+0.00%) | |||
| Oct 23, 2023 | 17.00 | 0 | +0.00(+0.00%) | |||
| Oct 20, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | +0.30(+1.80%) |
| Oct 18, 2023 | 16.70 | 12 | -0.20(-1.18%) | |||
| Sep 25, 2023 | 16.90 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2023 | 16.90 | 0 | +0.00(+0.00%) | |||
| Sep 14, 2023 | 16.90 | 10 | +0.08(+0.48%) | |||
| Sep 13, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 197 | -0.98(-5.51%) |
| Sep 07, 2023 | 17.80 | 0 | +0.30(+1.71%) | |||
| Sep 06, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 5,015 | -1.38(-7.31%) |
| Aug 31, 2023 | 18.88 | 0 | +2.06(+12.25%) | |||
| Aug 17, 2023 | 16.82 | 0 | -0.18(-1.06%) | |||
| Aug 15, 2023 | 17.00 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2023 | 17.00 | 0 | -2.50(-12.82%) | |||
| Jul 31, 2023 | 19.50 | 0 | +0.00(+0.00%) | |||
| Jul 18, 2023 | 19.50 | 0 | +2.00(+11.43%) | |||
| Jul 17, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.00(+0.00%) |
| Jul 13, 2023 | 17.50 | 0 | +0.00(+0.00%) | |||
| Jul 11, 2023 | 17.50 | 90 | +0.75(+4.48%) | |||
| Jul 06, 2023 | 16.75 | 29 | -1.00(-5.63%) | |||
| Jun 29, 2023 | 17.75 | 0 | +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.
