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 | -0.056 | -0.253439536568 | 22.096 | 22.096 | 22.04 | 300 | 22.04 | CS |
| 4 | 0.72 | 3.37711069418 | 21.32 | 22.35 | 21.32 | 628 | 22.06547852 | CS |
| 12 | 2.04 | 10.2 | 20 | 22.35 | 19.42 | 681 | 20.82864628 | CS |
| 26 | 2.79 | 14.4935064935 | 19.25 | 22.35 | 18.07 | 748 | 19.50837664 | CS |
| 52 | 3.79 | 20.7671232877 | 18.25 | 22.35 | 17.3 | 838 | 18.9318562 | CS |
| 156 | 8.87 | 67.3500379651 | 13.17 | 22.35 | 12.12 | 926 | 16.31097327 | CS |
| 260 | 10.84 | 96.7857142857 | 11.2 | 22.35 | 8.75 | 1793 | 12.52488737 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738016820 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737757620 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737671220 | 22.04 | 0 | 0.00 | 22.096 | 22.096 | 22.04 | 300 |
| 1737584880 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737498480 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1737152880 | 22.04 | 0.02 | 0.09 | 22.04 | 22.04 | 22.04 | 100 |
| 1737066000 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1736979600 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1736893200 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 0 |
| 1736806800 | 22.02 | -0.23 | -1.03 | 22.0878 | 22.0878 | 22.02 | 1401 |
| 1736548140 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1736375340 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1736288940 | 22.25 | -0.05 | -0.22 | 22.35 | 22.35 | 22.24 | 1300 |
| 1736202360 | 22.3 | 0.31 | 1.41 | 22 | 22.3 | 22 | 200 |
| 1735943100 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
| 1735856700 | 21.99 | 0.65 | 3.05 | 21.4 | 21.99 | 21.4 | 898 |
| 1735683960 | 21.34 | 0.19 | 0.90 | 21.32 | 21.34 | 21.32 | 200 |
| 1735597740 | 21.15 | 0.15 | 0.71 | 21 | 21.15 | 20.9595 | 898 |
| 1735338420 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1735252020 | 21 | 0 | 0.00 | 21 | 21 | 21 | 300 |
| 1735078800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1734992400 | 21 | -0.14 | -0.66 | 21 | 21 | 21 | 600 |
| 1734733740 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1734647340 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1734560940 | 21.14 | 0.04 | 0.19 | 21 | 21.14 | 21 | 410 |
| 1734474540 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1734388140 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1734128940 | 21.1 | 0.35 | 1.69 | 21 | 21.1 | 20.911 | 500 |
| 1734042300 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1733955900 | 20.75 | 0.75 | 3.75 | 20.5 | 20.75 | 20.5 | 586 |
| 1733869200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1733782800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1000 |
| 1733523900 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1733437500 | 20 | -0.25 | -1.23 | 20 | 20 | 20 | 100 |
| 1733350980 | 20.25 | -0.25 | -1.22 | 20.25 | 20.25 | 20.25 | 100 |
| 1733264700 | 20.5 | -0.05 | -0.24 | 20.5 | 20.5 | 20.5 | 100 |
| 1733178180 | 20.55 | 0.05 | 0.24 | 20.27 | 20.55 | 20.27 | 219 |
| 1732919340 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1732746540 | 20.5 | 0.5 | 2.50 | 20.35 | 20.5 | 20.35 | 3000 |
| 1732660140 | 20 | 0 | 0.00 | 20 | 20 | 20 | 515 |
| 1732573560 | 20 | -0.2 | -0.99 | 20 | 20 | 20 | 1000 |
| 1732314300 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1732227900 | 20.2 | 0.2 | 1.00 | 20.2 | 20.2 | 20.2 | 123 |
| 1732141200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1732054800 | 20 | -0.25 | -1.23 | 20 | 20 | 19.42 | 2400 |
| 1731968400 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1731709200 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
| 1731622800 | 20.25 | 0.25 | 1.25 | 20.25 | 20.25 | 20.25 | 300 |
| 1731536400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731450000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1731363600 | 20 | -1 | -4.76 | 20 | 20 | 20 | 1020 |
| 1731104940 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1731018540 | 21 | -0.25 | -1.18 | 21 | 21 | 21 | 209 |
| 1730931600 | 21.25 | 1.5 | 7.59 | 20 | 21.25 | 20 | 600 |
| 1730842020 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730755620 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 0 |
| 1730496420 | 19.75 | -0.25 | -1.25 | 19.75 | 20 | 19.75 | 300 |
| 1730409780 | 20 | -1.32 | -6.21 | 21.5 | 21.5 | 19.8999 | 1880 |
| 1730323500 | 21.3235 | 2.57 | 13.73 | 18.8 | 21.85 | 18.8 | 900 |
| 1730237280 | 18.75 | 0.2 | 1.08 | 18.75 | 18.75 | 18.75 | 335 |
| 1730125800 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
