Community Capital Bancshares, Inc. (ALBY)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:35PM EDT
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 766 |
| 04 jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 03 jun 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 31 may 2024 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 7,056 |
| 31 may 2024 | 0.75 Dividendo | |||||
| 30 may 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.50 | 200 |
| 29 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.07 | - |
| 28 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.07 | - |
| 24 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.07 | - |
| 23 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.07 | - |
| 22 may 2024 | 18.00 | 18.50 | 17.80 | 17.80 | 17.07 | 3,904 |
| 21 may 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.21 | 3,095 |
| 20 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.31 | - |
| 17 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.31 | - |
| 16 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.31 | - |
| 15 may 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.31 | 579 |
| 14 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.26 | - |
| 13 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.26 | - |
| 10 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.26 | 500 |
| 09 may 2024 | 18.26 | 18.26 | 17.30 | 17.75 | 17.02 | 3,764 |
| 08 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 07 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 06 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 03 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 02 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 01 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 30 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 29 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | 235 |
| 26 abr 2024 | 18.49 | 18.49 | 18.40 | 18.40 | 17.64 | 400 |
| 25 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | - |
| 24 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | - |
| 23 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | 200 |
| 22 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 19 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | 100 |
| 18 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.51 | - |
| 17 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.51 | - |
| 16 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.51 | - |
| 15 abr 2024 | 18.32 | 18.32 | 18.26 | 18.26 | 17.51 | 1,878 |
| 12 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 11 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 10 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 09 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 08 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 05 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 04 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 03 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 02 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 01 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | - |
| 28 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.22 | 750 |
| 27 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.45 | - |
| 26 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.45 | - |
| 25 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.45 | 159 |
| 22 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | - |
| 21 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | - |
| 20 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | - |
| 19 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | - |
| 18 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | - |
| 15 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | - |
| 14 mar 2024 | 18.60 | 18.75 | 18.60 | 18.75 | 17.98 | 300 |
| 13 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.84 | - |
| 12 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.84 | - |
| 11 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.84 | - |
| 08 mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.84 | 200 |
| 07 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.74 | - |
| 06 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.74 | 200 |
| 05 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 04 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 01 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 29 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 28 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 27 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 26 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 23 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 22 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 21 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | - |
| 20 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.72 | 1,012 |
| 16 feb 2024 | 18.40 | 18.50 | 18.40 | 18.48 | 17.72 | 3,465 |
| 15 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 14 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 13 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 12 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 09 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 08 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 07 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 06 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 05 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | 100 |
| 02 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.50 | - |
| 01 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.50 | - |
| 31 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.50 | - |
| 30 ene 2024 | 18.25 | 18.25 | 18.23 | 18.25 | 17.50 | 900 |
| 29 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.36 | - |
| 26 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.36 | - |
| 25 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.36 | - |
| 24 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.36 | 143 |
| 23 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.26 | - |
| 22 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.26 | - |
| 19 ene 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.26 | 551 |
| 18 ene 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.55 | - |
| 17 ene 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.55 | 341 |
| 16 ene 2024 | 17.83 | 17.83 | 17.50 | 17.50 | 16.78 | 1,025 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.