Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Capital Bancshares Inc (OP: ALBY )

18.70 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 18.70 0 +0.05(+0.27%)
Sep 18, 2024 18.65 18.65 18.65 18.65 100 +0.15(+0.81%)
Sep 13, 2024 18.50 0 +0.02(+0.11%)
Sep 12, 2024 18.48 18.48 18.48 18.48 300 +0.17(+0.93%)
Sep 10, 2024 18.31 0 -0.28(-1.51%)
Aug 30, 2024 18.59 0 +0.09(+0.49%)
Aug 29, 2024 18.50 18.50 18.50 18.50 701 -0.06(-0.32%)
Aug 28, 2024 18.50 18.56 18.50 18.56 400 +0.26(+1.42%)
Aug 27, 2024 18.30 18.30 18.30 18.30 200 +0.20(+1.10%)
Aug 19, 2024 18.10 0 -0.30(-1.63%)
Aug 15, 2024 18.40 40 -0.10(-0.54%)
Aug 13, 2024 18.50 0 +0.05(+0.27%)
Aug 06, 2024 18.45 0 +0.00(+0.00%)
Aug 02, 2024 18.45 0 +0.36(+1.99%)
Aug 01, 2024 18.41 18.41 18.07 18.09 7,218 -1.16(-6.03%)
Jul 31, 2024 19.25 19.25 19.25 19.25 100 +0.01(+0.05%)
Jul 26, 2024 19.24 0 +0.00(+0.00%)
Jul 23, 2024 19.24 0 +0.88(+4.79%)
Jul 16, 2024 18.36 0 -0.14(-0.76%)
Jul 15, 2024 19.00 19.00 18.50 18.50 600 -0.50(-2.63%)
Jul 09, 2024 19.00 0 +0.70(+3.83%)
Jul 08, 2024 19.00 19.00 18.16 18.30 1,900 -0.70(-3.68%)
Jul 05, 2024 18.86 19.00 18.86 19.00 975 +0.10(+0.53%)
Jul 02, 2024 18.90 0 +0.65(+3.56%)
Jul 01, 2024 18.28 18.50 18.25 18.25 350 -0.75(-3.95%)
Jun 27, 2024 19.00 0 -0.21(-1.09%)
Jun 25, 2024 19.21 0 +0.01(+0.05%)
Jun 12, 2024 19.20 10 +0.95(+5.21%)
Jun 05, 2024 18.25 0 +0.00(+0.00%)
May 31, 2024 0 +0.00(+0.00%)
May 30, 2024 18.25 18.25 18.25 18.25 200 +0.45(+2.53%)
May 22, 2024 17.80 21 -0.15(-0.84%)
May 21, 2024 18.00 18.00 17.95 17.95 3,095 -0.10(-0.55%)
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%)
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.