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

Alpine Banks of Colorado (OP: ALPIB )

27.47 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
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%)
Jan 02, 2020 4950 4950 4950 0 +0.00(+0.00%)
Dec 31, 2019 4950 4950 4950 4950 100 +0.00(+0.00%)
Dec 27, 2019 4950 4950 4950 0 -15.00(-0.30%)
Dec 23, 2019 4965 4965 4965 0 +15.00(+0.30%)
Dec 18, 2019 4950 4950 4950 0 -50.00(-1.00%)
Dec 12, 2019 5000 5000 5000 0 +0.00(+0.00%)
Dec 10, 2019 5000 5000 5000 0 +0.00(+0.00%)
Dec 09, 2019 5000 5000 5000 5000 5 +0.00(+0.00%)
Dec 06, 2019 4997 5000 4997 5000 100 +4.00(+0.08%)
Dec 03, 2019 4996 4996 4996 0 +5.00(+0.10%)
Nov 27, 2019 4991 4991 4991 0 +0.00(+0.00%)
Nov 25, 2019 4991 4991 4991 0 +0.00(+0.00%)
Nov 22, 2019 5000 5000 4991 4991 100 -8.00(-0.16%)
Nov 20, 2019 4999 4999 4999 0 -1.00(-0.02%)
Nov 19, 2019 5000 5000 5000 5000 5 +0.00(+0.00%)
Nov 18, 2019 5000 5000 5000 5000 26 -5.00(-0.10%)
Nov 15, 2019 5000 5005 5000 5005 100 +5.00(+0.10%)
Nov 08, 2019 5000 5000 5000 0 +20.00(+0.40%)
Nov 06, 2019 4980 4980 4980 0 -20.00(-0.40%)
Nov 04, 2019 5000 5000 5000 0 -30.00(-0.60%)
Oct 31, 2019 5030 5030 5030 0 +53.00(+1.06%)
Oct 30, 2019 5002 5002 4977 4977 40 -25.00(-0.50%)
Oct 29, 2019 5020 5020 5002 5002 25 +2.00(+0.04%)
Oct 28, 2019 5041 5041 5000 5000 65 -75.00(-1.48%)
Oct 16, 2019 5075 5075 5075 0 +50.00(+1.00%)
Oct 14, 2019 5025 5025 5025 0 +4.00(+0.08%)
Oct 07, 2019 5021 5021 5021 0 -6.00(-0.12%)
Sep 27, 2019 5027 5027 5027 0 +0.00(+0.00%)
Sep 26, 2019 5025 5030 5021 5027 11 +11.00(+0.22%)
Sep 24, 2019 5016 5016 5016 0 +4.00(+0.08%)
Sep 23, 2019 5012 5012 5012 5012 2 +1.00(+0.02%)
Sep 20, 2019 5011 5011 5011 5011 100 -39.00(-0.77%)
Sep 17, 2019 5050 5050 5050 0 +0.00(+0.00%)
Sep 16, 2019 5050 5050 5050 5050 10 +47.00(+0.94%)
Sep 13, 2019 5000 5003 5000 5003 100 -72.00(-1.42%)
Sep 12, 2019 4900 5075 4900 5075 7 +175.00(+3.57%)
Sep 10, 2019 4900 4900 4900 0 +0.00(+0.00%)
Sep 05, 2019 4900 4900 4900 0 -25.00(-0.51%)
Aug 28, 2019 4925 4925 4925 0 +0.00(+0.00%)
Aug 26, 2019 4925 4925 4925 0 -275.00(-5.29%)
Aug 22, 2019 5200 5200 5200 0 +200.00(+4.00%)
Aug 20, 2019 5000 5000 5000 0 +0.00(+0.00%)
Aug 19, 2019 5000 5000 5000 5000 2 +0.00(+0.00%)
Aug 16, 2019 5355 5355 5000 5000 100 -400.00(-7.41%)
Aug 15, 2019 5400 5400 5400 5400 1 -25.00(-0.46%)
Aug 01, 2019 5425 5425 5425 0 -25.00(-0.46%)
Jul 17, 2019 5450 5450 5450 0 +0.00(+0.00%)
Jul 15, 2019 5450 5450 5450 0 -50.00(-0.91%)
Jul 02, 2019 5500 5500 5500 0 +0.00(+0.00%)
Jun 28, 2019 5500 5500 5500 0 +0.00(+0.00%)
Jun 26, 2019 5500 5500 5500 0 +0.00(+0.00%)
Jun 20, 2019 5500 5500 5500 0 +0.00(+0.00%)
Jun 14, 2019 0 +0.00(+0.00%)
Jun 11, 2019 0 +0.00(+0.00%)
Jun 06, 2019 0 +0.00(+0.00%)
Jun 03, 2019 0 +0.00(+0.00%)
May 31, 2019 14 +0.00(+0.00%)
May 30, 2019 14 +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.