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

Alpine Banks of Colorado (OP: ALPIB )

27.45 -0.03 (-0.11%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 (%)
Dec 31, 2020 27.75 27.75 27.75 1,100 -0.25(-0.89%)
Dec 30, 2020 27.99 28.00 27.87 28.00 1,100 +1.45(+5.46%)
Dec 29, 2020 28.75 28.75 26.00 26.55 2,373 -2.20(-7.65%)
Dec 28, 2020 28.75 28.81 28.75 28.75 596 -0.25(-0.86%)
Dec 24, 2020 29.50 29.50 29.00 29.00 100 -0.50(-1.69%)
Dec 22, 2020 29.50 29.50 29.50 0 +0.00(+0.00%)
Dec 21, 2020 29.50 29.50 29.50 29.50 11 +0.75(+2.61%)
Dec 17, 2020 28.75 28.75 28.75 0 +0.05(+0.17%)
Dec 16, 2020 29.55 29.55 28.70 28.70 53 +0.00(+0.00%)
Dec 15, 2020 29.60 29.60 28.70 28.70 264 -0.30(-1.03%)
Dec 14, 2020 29.85 29.85 28.50 29.00 2,191 -1.50(-4.92%)
Dec 11, 2020 29.75 30.74 29.75 30.50 100 +0.75(+2.52%)
Dec 10, 2020 30.95 30.95 29.75 29.75 306 -1.00(-3.25%)
Dec 09, 2020 31.25 31.25 30.75 30.75 43 -0.50(-1.60%)
Dec 08, 2020 31.75 31.75 30.62 31.25 185 +2.00(+6.84%)
Dec 07, 2020 33.89 33.89 29.25 29.25 3,785 -4.55(-13.46%)
Dec 04, 2020 33.40 33.94 33.00 33.80 3,600 +0.40(+1.20%)
Dec 03, 2020 33.96 33.96 33.30 33.40 1,141 +0.91(+2.80%)
Dec 02, 2020 38.50 38.50 30.00 32.49 5,674 -4767.51(-99.32%)
Dec 01, 2020 4800 4800 4800 4800 3 +0.00(+0.00%)
Nov 30, 2020 4700 4800 4700 4800 9 +200.00(+4.35%)
Nov 27, 2020 4600 4600 4600 4600 100 +100.00(+2.22%)
Nov 24, 2020 4500 4500 4500 0 +0.00(+0.00%)
Nov 23, 2020 4400 4500 4400 4500 27 +100.00(+2.27%)
Nov 20, 2020 4400 4400 4400 4400 100 -100.00(-2.22%)
Nov 19, 2020 4500 4500 4400 4500 4 -50.00(-1.10%)
Nov 18, 2020 4550 4550 4550 4550 4 +150.00(+3.41%)
Nov 17, 2020 4300 4900 4300 4400 18 +100.00(+2.33%)
Nov 16, 2020 4100 4300 4100 4300 12 +400.00(+10.26%)
Nov 13, 2020 3800 3900 3800 3900 100 +171.00(+4.59%)
Nov 10, 2020 3729 3729 3729 0 +54.00(+1.47%)
Nov 04, 2020 3675 3675 3675 0 -45.00(-1.21%)
Nov 03, 2020 3700 3720 3700 3720 17 +0.00(+0.00%)
Nov 02, 2020 3800 3800 3720 3720 16 +0.00(+0.00%)
Oct 29, 2020 3720 3720 3720 0 +25.00(+0.68%)
Oct 28, 2020 3920 3920 3695 3695 17 -5.00(-0.14%)
Oct 27, 2020 3640 4500 3640 3700 68 +56.00(+1.54%)
Oct 23, 2020 3644 3644 3644 0 +9.00(+0.25%)
Oct 22, 2020 3640 3640 3635 3635 3 -5.00(-0.14%)
Oct 21, 2020 3640 3640 3640 3640 3 +10.00(+0.28%)
Oct 20, 2020 3630 3630 3630 3630 63 +0.00(+0.00%)
Oct 19, 2020 3650 3650 3630 3630 85 +0.00(+0.00%)
Oct 16, 2020 3620 3630 3620 3630 100 +10.00(+0.28%)
Oct 15, 2020 3620 3620 3620 3620 21 +0.00(+0.00%)
Oct 14, 2020 3620 3620 3620 3620 1 +0.00(+0.00%)
Oct 13, 2020 3620 3620 3620 3620 8 -15.00(-0.41%)
Oct 12, 2020 3635 3635 3635 3635 7 +5.00(+0.14%)
Oct 09, 2020 3640 3640 3630 3630 100 -10.00(-0.27%)
Oct 08, 2020 3640 3640 3640 3640 3 +20.00(+0.55%)
Oct 07, 2020 3620 3620 3620 3620 3 +0.00(+0.00%)
Sep 30, 2020 3620 3620 3620 0 -30.00(-0.82%)
Sep 29, 2020 3650 3650 3620 3650 42 +0.00(+0.00%)
Sep 28, 2020 3650 3650 3650 3650 8 +30.00(+0.83%)
Sep 25, 2020 3620 3620 3620 3620 100 +0.00(+0.00%)
Sep 24, 2020 3620 3620 3620 3620 2 -5.00(-0.14%)
Sep 23, 2020 3625 3625 3625 3625 5 +0.00(+0.00%)
Sep 22, 2020 3635 3635 3625 3625 9 -15.00(-0.41%)
Sep 21, 2020 3640 3640 3640 3640 2 +5.00(+0.14%)
Sep 17, 2020 3635 3635 3635 0 -5.00(-0.14%)
Sep 15, 2020 3640 3640 3640 0 -34.16(-0.93%)
Sep 14, 2020 3700 3700 3674 3674 45 -25.84(-0.70%)
Sep 11, 2020 3740 3740 3700 3700 100 -40.00(-1.07%)
Sep 10, 2020 3740 3740 3740 3740 1 +0.00(+0.00%)
Sep 09, 2020 3740 3740 3740 3740 3 -5.00(-0.13%)
Aug 31, 2020 3745 3745 3745 0 +0.00(+0.00%)
Aug 28, 2020 3605 3745 3605 3745 100 +45.00(+1.22%)
Aug 27, 2020 3700 3700 3700 3700 41 -50.00(-1.33%)
Aug 25, 2020 3750 3750 3750 0 -34.00(-0.90%)
Aug 24, 2020 3784 3784 3784 3784 3 -1.00(-0.03%)
Aug 20, 2020 3785 3785 3785 0 -55.00(-1.43%)
Aug 19, 2020 3750 3840 3750 3840 39 +90.00(+2.40%)
Aug 13, 2020 3750 3750 3750 0 -150.00(-3.85%)
Aug 12, 2020 3890 3900 3890 3900 27 +100.00(+2.63%)
Aug 11, 2020 3800 3800 3800 3800 37 -100.00(-2.56%)
Aug 07, 2020 3900 3900 3900 0 +300.00(+8.33%)
Aug 06, 2020 3600 3600 3600 3600 25 +0.00(+0.00%)
Aug 05, 2020 3600 3600 3600 3600 73 +0.00(+0.00%)
Aug 04, 2020 3600 3600 3600 3600 1 +100.00(+2.86%)
Aug 03, 2020 3450 3500 3450 3500 3 +215.00(+6.54%)
Jul 31, 2020 3285 3285 3285 3285 100 +10.00(+0.31%)
Jul 29, 2020 3275 3275 3275 0 +0.00(+0.00%)
Jul 28, 2020 3225 3275 3150 3275 5 +50.00(+1.55%)
Jul 24, 2020 3225 3225 3225 0 +225.00(+7.50%)
Jul 21, 2020 3000 3000 3000 0 -225.00(-6.98%)
Jul 20, 2020 3224 3225 3224 3225 4 +263.00(+8.88%)
Jul 13, 2020 2962 2962 2962 0 -50.00(-1.66%)
Jul 09, 2020 3012 3012 3012 0 -50.00(-1.63%)
Jul 06, 2020 3062 3062 3062 0 -38.00(-1.23%)
Jul 01, 2020 3100 3100 3100 0 -120.00(-3.73%)
Jun 23, 2020 3220 3220 3220 0 -20.00(-0.62%)
Jun 22, 2020 3240 3240 3240 3240 2 -5.00(-0.15%)
Jun 19, 2020 3245 3245 3245 3245 100 -54.00(-1.64%)
Jun 18, 2020 3298 3299 3298 3299 2 +0.00(+0.00%)
Jun 17, 2020 3262 3299 3262 3299 16 -1.00(-0.03%)
Jun 16, 2020 3300 3300 3300 3300 25 +38.00(+1.16%)
Jun 15, 2020 3262 3262 3262 3262 1 -38.00(-1.15%)
Jun 12, 2020 3300 3300 3300 3300 100 +0.00(+0.00%)
Jun 11, 2020 3349 3349 3300 3300 13 -49.00(-1.46%)
Jun 10, 2020 3350 3350 3349 3349 3 -51.00(-1.50%)
Jun 08, 2020 3400 3400 3400 0 +0.00(+0.00%)
Jun 05, 2020 3400 3400 3400 3400 100 +0.00(+0.00%)
Jun 03, 2020 3400 3400 3400 0 +50.00(+1.49%)
Jun 02, 2020 3350 3350 3312 3350 8 -2.00(-0.06%)
May 29, 2020 3352 3352 3352 0 +0.00(+0.00%)
May 22, 2020 3352 3352 3352 0 -48.00(-1.41%)
May 18, 2020 3400 3400 3400 0 +0.00(+0.00%)
May 13, 2020 3400 3400 3400 0 -25.00(-0.73%)
May 07, 2020 3425 3425 3425 0 +50.25(+1.49%)
May 06, 2020 3375 3375 3375 3375 1 -25.25(-0.74%)
May 01, 2020 3400 3400 3400 0 -10.00(-0.29%)
Apr 29, 2020 3410 3410 3410 0 -2.00(-0.06%)
Apr 28, 2020 3412 3412 3412 3412 5 -48.00(-1.39%)
Apr 23, 2020 3460 3460 3460 0 +0.00(+0.00%)
Apr 22, 2020 3460 3460 3460 3460 3 +0.00(+0.00%)
Apr 21, 2020 3460 3460 3460 3460 5 -39.95(-1.14%)
Apr 20, 2020 3500 3500 3500 3500 1 -0.05(-0.00%)
Apr 17, 2020 3599 3599 3500 3500 100 -60.00(-1.69%)
Apr 16, 2020 3560 3560 3560 3560 1 +10.00(+0.28%)
Apr 15, 2020 3650 3650 3550 3550 4 +50.00(+1.43%)
Apr 01, 2020 3500 3500 3500 0 +0.00(+0.00%)
Mar 31, 2020 3505 3505 3500 3500 6 +95.25(+2.80%)
Mar 24, 2020 3405 3405 3405 0 -445.26(-11.57%)
Mar 18, 2020 3850 3850 3850 0 -49.99(-1.28%)
Mar 13, 2020 3900 3900 3900 0 +0.00(+0.00%)
Mar 12, 2020 4100 4100 3900 3900 2 -300.00(-7.14%)
Mar 11, 2020 4555 4555 4200 4200 6 -700.00(-14.29%)
Mar 09, 2020 4900 4900 4900 0 -50.00(-1.01%)
Mar 06, 2020 4950 4950 4950 4950 100 +0.00(+0.00%)
Mar 05, 2020 4955 4955 4950 4950 4 -5.00(-0.10%)
Mar 04, 2020 4955 4955 4955 4955 1 -45.00(-0.90%)
Mar 03, 2020 5000 5000 4990 5000 10 +60.00(+1.21%)
Mar 02, 2020 4975 5000 4940 4940 24 +4.00(+0.08%)
Feb 28, 2020 4940 4940 4936 4936 100 -20.75(-0.42%)
Feb 27, 2020 4960 4960 4957 4957 6 -3.25(-0.07%)
Feb 25, 2020 4960 4960 4960 0 +9.75(+0.20%)
Feb 24, 2020 4950 4950 4950 4950 1 +0.25(+0.01%)
Feb 21, 2020 4950 4950 4950 4950 100 +0.00(+0.00%)
Feb 19, 2020 4950 4950 4950 0 -25.00(-0.50%)
Feb 18, 2020 4975 4975 4975 4975 1 +20.00(+0.40%)
Feb 14, 2020 5000 5000 4955 4955 100 +0.00(+0.00%)
Feb 13, 2020 4950 4955 4950 4955 52 +5.00(+0.10%)
Feb 12, 2020 4950 4950 4950 4950 8 +0.00(+0.00%)
Feb 10, 2020 4950 4950 4950 0 +0.00(+0.00%)
Feb 07, 2020 4938 4950 4938 4950 100 +0.00(+0.00%)
Feb 06, 2020 4950 4950 4950 4950 1 +0.00(+0.00%)
Feb 05, 2020 4950 4950 4950 4950 2 +0.00(+0.00%)
Feb 04, 2020 4950 4950 4950 4950 6 +12.00(+0.24%)
Feb 03, 2020 4950 4950 4938 4938 20 -12.00(-0.24%)
Jan 31, 2020 4950 4950 4950 4950 100 -10.00(-0.20%)
Jan 29, 2020 4960 4960 4960 0 +0.00(+0.00%)
Jan 27, 2020 4960 4960 4960 0 -4.75(-0.10%)
Jan 23, 2020 4965 4965 4965 0 +14.75(+0.30%)
Jan 13, 2020 4950 4950 4950 0 +0.00(+0.00%)
Jan 10, 2020 4950 4950 4950 4950 100 +0.00(+0.00%)
Jan 08, 2020 4950 4950 4950 0 +0.00(+0.00%)
Jan 06, 2020 4950 4950 4950 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.