Community Capital Bancshares Inc (QX) (ALBY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.35501355014 | 18.45 | 18.7 | 18.45 | 210 | 18.58730159 | CS |
| 4 | 0.4001 | 2.18635074509 | 18.2999 | 18.7 | 18.2999 | 337 | 18.51616628 | CS |
| 12 | 0.2 | 1.08108108108 | 18.5 | 19.25 | 18.07 | 789 | 18.36330977 | CS |
| 26 | 0.5 | 2.74725274725 | 18.2 | 19.5 | 17.3 | 964 | 18.22154733 | CS |
| 52 | 1.5 | 8.72093023256 | 17.2 | 19.5 | 16.4 | 858 | 18.10302105 | CS |
| 156 | 5.2 | 38.5185185185 | 13.5 | 20.5 | 12.12 | 1007 | 15.34427942 | CS |
| 260 | 7.7 | 70 | 11 | 20.5 | 8.75 | 1917 | 12.09092182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867620 | 18.7 | 0 | 0.00 | 18.7 | 18.7 | 18.7 | 0 |
| 1726781220 | 18.7 | 0.05 | 0.27 | 18.65 | 18.7 | 18.65 | 200 |
| 1726694460 | 18.65 | 0.15 | 0.81 | 18.65 | 18.65 | 18.65 | 100 |
| 1726608540 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726522140 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726262940 | 18.5 | 0.02 | 0.11 | 18.45 | 18.5 | 18.45 | 330 |
| 1726176540 | 18.48 | 0.17 | 0.93 | 18.48 | 18.48 | 18.48 | 300 |
| 1726089900 | 18.31 | 0 | 0.00 | 18.31 | 18.31 | 18.31 | 0 |
| 1726003500 | 18.31 | -0.28 | -1.51 | 18.31 | 18.31 | 18.31 | 200 |
| 1725917340 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
| 1725658140 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
| 1725571740 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
| 1725485340 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
| 1725398940 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
| 1725053340 | 18.59 | 0.09 | 0.49 | 18.59 | 18.59 | 18.59 | 600 |
| 1724966400 | 18.5 | -0.06 | -0.32 | 18.5 | 18.5 | 18.5 | 701 |
| 1724880360 | 18.56 | 0.26 | 1.42 | 18.5 | 18.56 | 18.5 | 400 |
| 1724794080 | 18.3 | -0.2 | -1.08 | 18.2999 | 18.3 | 18.2999 | 200 |
| 1724707200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724448000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724361600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724275200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1724188800 | 18.5 | 0.4 | 2.21 | 18.5 | 18.5 | 18.5 | 300 |
| 1724102880 | 18.1 | -0.3 | -1.63 | 18.1 | 18.1 | 18.1 | 135 |
| 1723843260 | 18.4 | 0 | 0.00 | 18.4 | 18.4 | 18.4 | 0 |
| 1723756860 | 18.4 | -0.1 | -0.54 | 18.3999 | 18.4 | 18.3999 | 200 |
| 1723670760 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1723584360 | 18.5 | 0.05 | 0.27 | 18.45 | 18.5 | 18.45 | 350 |
| 1723498200 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1723239000 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1723152600 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1723066200 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1722979800 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 600 |
| 1722893340 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1722634140 | 18.45 | 0.36 | 1.99 | 18.45 | 18.45 | 18.45 | 3200 |
| 1722547620 | 18.09 | -1.16 | -6.03 | 18.41 | 18.41 | 18.07 | 7218 |
| 1722461340 | 19.25 | 0.01 | 0.05 | 19.25 | 19.25 | 19.25 | 100 |
| 1722374700 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 0 |
| 1722288300 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 0 |
| 1722029100 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 100 |
| 1721942940 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 0 |
| 1721856540 | 19.24 | 0 | 0.00 | 19.24 | 19.24 | 19.24 | 0 |
| 1721770140 | 19.24 | 0.88 | 4.79 | 19.24 | 19.24 | 19.24 | 100 |
| 1721683320 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1721424120 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1721337720 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1721251320 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1721164920 | 18.36 | -0.14 | -0.76 | 18.4999 | 18.5 | 18.36 | 800 |
| 1721078940 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 600 |
| 1720819740 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1720733340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1720646940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1720560540 | 19 | 0.7 | 3.83 | 19 | 19 | 19 | 200 |
| 1720473600 | 18.3 | -0.7 | -3.68 | 19 | 19 | 18.16 | 1900 |
| 1720214640 | 19 | 0.1 | 0.53 | 18.865 | 19 | 18.865 | 975 |
| 1720042140 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 0 |
| 1719955740 | 18.9 | 0.65 | 3.56 | 18.9 | 19 | 18.9 | 350 |
| 1719868980 | 18.25 | -0.75 | -3.95 | 18.5 | 18.5 | 18.25 | 350 |
| 1719609600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1719523200 | 19 | -0.21 | -1.09 | 19 | 19 | 19 | 110 |
| 1719437280 | 19.21 | 0 | 0.00 | 19.21 | 19.21 | 19.21 | 0 |
| 1719350880 | 19.21 | 0.01 | 0.05 | 19.25 | 19.25 | 19.21 | 340 |
| 1719235800 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
