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

Alpine Banks of Colorado (OP: ALPIB )

27.48 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 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%)
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.