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

Alpine Banks of Colorado (OP: ALPIB )

27.35 -0.11 (-0.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 4, 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 28, 2023 28.98 29.00 28.79 28.99 3,212 +0.00(+0.00%)
Apr 26, 2023 28.99 0 -1.00(-3.33%)
Apr 24, 2023 29.99 0 +0.19(+0.64%)
Apr 21, 2023 28.70 29.80 28.10 29.80 2,858 -0.20(-0.67%)
Apr 20, 2023 28.70 30.00 28.70 30.00 433 -0.20(-0.66%)
Apr 19, 2023 29.85 30.20 29.77 30.20 385 +0.20(+0.67%)
Apr 13, 2023 30.00 0 +0.00(+0.00%)
Apr 12, 2023 28.50 30.00 28.25 30.00 6,025 -0.80(-2.60%)
Apr 05, 2023 30.80 0 +0.35(+1.15%)
Mar 31, 2023 30.45 0 +0.00(+0.00%)
Mar 29, 2023 30.45 0 -0.35(-1.14%)
Mar 23, 2023 30.80 215 +0.30(+0.98%)
Mar 21, 2023 30.50 0 +0.50(+1.67%)
Mar 20, 2023 30.00 30.00 29.00 30.00 600 +0.00(+0.00%)
Mar 17, 2023 30.50 30.50 30.00 30.00 2,115 -1.00(-3.23%)
Mar 16, 2023 31.00 31.00 31.00 31.00 100 -0.49(-1.56%)
Mar 15, 2023 31.05 31.49 31.05 31.49 551 -0.51(-1.59%)
Mar 14, 2023 31.31 32.00 31.31 32.00 424 +1.00(+3.23%)
Mar 13, 2023 31.31 31.31 31.00 31.00 846 -1.80(-5.49%)
Mar 10, 2023 33.31 33.31 32.15 32.80 1,505 -1.45(-4.23%)
Mar 09, 2023 34.50 35.50 34.25 34.25 2,102 -0.70(-2.00%)
Mar 08, 2023 34.95 34.95 34.95 34.95 100 +0.90(+2.64%)
Mar 07, 2023 34.00 34.05 34.00 34.05 1,500 +0.05(+0.15%)
Mar 06, 2023 33.70 34.00 33.70 34.00 1,403 +0.50(+1.49%)
Mar 02, 2023 33.50 0 -0.10(-0.30%)
Mar 01, 2023 33.48 33.60 33.48 33.60 1,200 +0.12(+0.37%)
Feb 28, 2023 33.11 33.50 33.11 33.48 491 +0.48(+1.45%)
Feb 27, 2023 33.00 33.00 33.00 33.00 900 +0.30(+0.92%)
Feb 22, 2023 32.70 0 +0.00(+0.00%)
Feb 21, 2023 32.60 33.00 32.60 32.70 2,601 -0.30(-0.91%)
Feb 17, 2023 32.75 33.00 32.75 33.00 460 +0.15(+0.46%)
Feb 16, 2023 32.85 32.85 32.85 32.85 100 -0.15(-0.45%)
Feb 15, 2023 33.00 33.00 32.85 33.00 2,124 +0.00(+0.00%)
Feb 14, 2023 33.00 33.00 33.00 33.00 175 +0.00(+0.00%)
Feb 13, 2023 32.50 33.00 32.50 33.00 765 +0.35(+1.07%)
Feb 10, 2023 32.65 32.65 32.65 32.65 100 -0.05(-0.15%)
Feb 08, 2023 32.70 0 +0.20(+0.62%)
Feb 07, 2023 32.25 33.00 32.25 32.50 602 -0.50(-1.52%)
Feb 06, 2023 32.97 33.00 32.25 33.00 28,922 -0.40(-1.20%)
Feb 03, 2023 33.00 33.40 33.00 33.40 273 +0.00(+0.00%)
Feb 02, 2023 33.00 33.40 32.90 33.40 730 +0.00(+0.00%)
Feb 01, 2023 33.00 33.40 33.00 33.40 700 -0.10(-0.30%)
Jan 31, 2023 33.10 33.50 33.00 33.50 3,668 +0.35(+1.06%)
Jan 27, 2023 33.15 0 -0.10(-0.30%)
Jan 26, 2023 33.25 33.42 33.25 33.25 1,538 +0.00(+0.00%)
Jan 25, 2023 33.25 33.25 33.25 33.25 105 +0.00(+0.00%)
Jan 24, 2023 33.25 33.50 33.25 33.25 109 -0.35(-1.04%)
Jan 20, 2023 33.60 0 +0.30(+0.90%)
Jan 19, 2023 33.10 33.50 33.10 33.30 5,750 +0.30(+0.91%)
Jan 18, 2023 33.10 33.10 33.00 33.00 550 +0.00(+0.00%)
Jan 09, 2023 33.00 0 +0.00(+0.00%)
Jan 06, 2023 33.00 33.00 33.00 33.00 200 +0.00(+0.00%)
Jan 05, 2023 33.00 33.00 33.00 33.00 293 +0.05(+0.15%)
Jan 04, 2023 33.00 33.00 32.30 32.95 182 -0.05(-0.15%)
Dec 30, 2022 33.00 0 +0.75(+2.33%)
Dec 29, 2022 32.20 32.25 32.20 32.25 400 -1.50(-4.44%)
Dec 28, 2022 33.25 33.75 33.25 33.75 1,207 +0.75(+2.27%)
Dec 27, 2022 32.15 33.00 32.15 33.00 250 +0.00(+0.00%)
Dec 23, 2022 33.45 33.45 32.10 33.00 1,716 +0.00(+0.00%)
Dec 22, 2022 32.80 33.00 32.80 33.00 1,893 +0.15(+0.46%)
Dec 20, 2022 32.85 0 +0.75(+2.34%)
Dec 19, 2022 32.10 32.10 32.10 32.10 1,400 +0.05(+0.16%)
Dec 16, 2022 32.05 32.05 32.05 32.05 100 +0.03(+0.09%)
Dec 15, 2022 31.60 32.02 31.55 32.02 588 +0.12(+0.38%)
Dec 14, 2022 31.75 31.90 31.75 31.90 1,250 +0.15(+0.47%)
Dec 13, 2022 31.75 31.75 31.75 31.75 48 +0.24(+0.76%)
Dec 12, 2022 31.51 31.51 31.51 31.51 745 +0.00(+0.00%)
Dec 09, 2022 31.51 31.51 31.51 31.51 100 +0.00(+0.00%)
Dec 07, 2022 31.51 0 +0.00(+0.00%)
Dec 06, 2022 31.57 31.57 31.51 31.51 603 +0.00(+0.00%)
Dec 05, 2022 31.50 31.51 31.50 31.51 600 -0.04(-0.13%)
Dec 02, 2022 31.50 31.55 31.50 31.55 3,000 +0.40(+1.28%)
Dec 01, 2022 31.50 31.60 31.15 31.15 2,085 -0.35(-1.11%)
Nov 30, 2022 31.25 31.50 31.25 31.50 51,725 +0.00(+0.00%)
Nov 28, 2022 31.50 0 +0.00(+0.00%)
Nov 22, 2022 31.50 0 +0.25(+0.80%)
Nov 18, 2022 31.25 0 +0.10(+0.32%)
Nov 17, 2022 30.20 31.15 30.20 31.15 5,161 +0.95(+3.15%)
Nov 16, 2022 30.20 30.20 30.20 30.20 234 +0.00(+0.00%)
Nov 15, 2022 30.20 30.20 30.20 30.20 159 +0.10(+0.33%)
Nov 14, 2022 30.20 30.20 30.10 30.10 200 -0.20(-0.66%)
Nov 11, 2022 30.30 30.30 30.30 30.30 200 -0.33(-1.08%)
Nov 09, 2022 30.63 0 -0.02(-0.07%)
Nov 08, 2022 30.65 30.65 30.65 30.65 100 -0.10(-0.33%)
Nov 07, 2022 30.75 30.75 30.75 30.75 100 +0.00(+0.00%)
Nov 04, 2022 30.75 30.75 30.75 30.75 456 +0.00(+0.00%)
Nov 03, 2022 30.75 30.75 30.75 30.75 6 +0.00(+0.00%)
Nov 01, 2022 30.75 0 +0.25(+0.82%)
Oct 31, 2022 30.50 30.50 30.50 30.50 400 +0.00(+0.00%)
Oct 28, 2022 30.50 30.50 30.50 30.50 1,356 +0.00(+0.00%)
Oct 25, 2022 30.50 0 +0.00(+0.00%)
Oct 24, 2022 30.50 0 +0.00(+0.00%)
Oct 21, 2022 30.50 30.50 30.50 30.50 500 +0.00(+0.00%)
Oct 20, 2022 30.50 30.50 30.40 30.50 1,075 +0.00(+0.00%)
Oct 19, 2022 30.50 30.50 30.50 30.50 724 +0.00(+0.00%)
Oct 14, 2022 30.50 0 -0.50(-1.61%)
Oct 13, 2022 30.80 31.00 30.50 31.00 1,200 +0.00(+0.00%)
Oct 07, 2022 31.00 0 +0.20(+0.65%)
Oct 06, 2022 30.80 30.80 30.80 30.80 50 -0.10(-0.32%)
Oct 04, 2022 30.90 0 +0.15(+0.49%)
Oct 03, 2022 30.75 30.75 30.75 30.75 300 +0.05(+0.16%)
Sep 30, 2022 29.60 30.75 29.60 30.70 867 -0.05(-0.16%)
Sep 28, 2022 30.75 0 +0.65(+2.16%)
Sep 27, 2022 30.30 30.30 30.10 30.10 2,400 +0.10(+0.33%)
Sep 26, 2022 29.55 30.00 29.55 30.00 1,314 +0.10(+0.33%)
Sep 23, 2022 29.55 29.90 29.45 29.90 778 -0.05(-0.17%)
Sep 22, 2022 29.75 29.95 29.75 29.95 272 -0.05(-0.17%)
Sep 21, 2022 30.30 30.30 30.00 30.00 600 -0.30(-0.99%)
Sep 20, 2022 30.06 31.00 30.06 30.30 1,193 -0.75(-2.42%)
Sep 14, 2022 31.05 0 +0.05(+0.16%)
Sep 13, 2022 31.00 31.00 30.30 31.00 3,522 +0.00(+0.00%)
Sep 12, 2022 31.00 31.00 31.00 31.00 101 +0.70(+2.31%)
Sep 08, 2022 30.30 0 +0.00(+0.00%)
Sep 07, 2022 30.09 30.30 30.09 30.30 450 +0.30(+1.00%)
Sep 06, 2022 30.00 30.00 30.00 30.00 5 +0.00(+0.00%)
Sep 01, 2022 30.00 0 -0.09(-0.30%)
Aug 31, 2022 30.00 30.09 30.00 30.09 4,733 +0.09(+0.30%)
Aug 30, 2022 30.00 30.00 30.00 30.00 450 +0.00(+0.00%)
Aug 29, 2022 30.00 30.00 30.00 30.00 200 +0.00(+0.00%)
Aug 26, 2022 30.25 30.25 30.00 30.00 440 +0.02(+0.08%)
Aug 25, 2022 30.00 30.00 29.98 29.98 300 +0.08(+0.25%)
Aug 24, 2022 29.70 29.90 29.70 29.90 963 +0.35(+1.18%)
Aug 23, 2022 29.55 29.55 29.55 29.55 850 +0.05(+0.17%)
Aug 22, 2022 29.60 30.00 29.40 29.50 7,450 -0.10(-0.34%)
Aug 19, 2022 29.60 29.60 29.60 29.60 100 +0.00(+0.00%)
Aug 17, 2022 29.60 0 +0.20(+0.68%)
Aug 15, 2022 29.40 0 +0.00(+0.00%)
Aug 12, 2022 29.40 29.40 29.40 29.40 100 +0.05(+0.17%)
Aug 11, 2022 29.43 29.45 29.35 29.35 1,500 +0.15(+0.51%)
Aug 10, 2022 29.20 29.20 29.20 29.20 7,737 +0.05(+0.17%)
Aug 09, 2022 29.20 29.20 29.15 29.15 1,419 -0.09(-0.31%)
Aug 08, 2022 29.14 29.24 29.14 29.24 1,500 +0.23(+0.81%)
Aug 05, 2022 29.40 29.40 29.00 29.00 1,510 -0.20(-0.67%)
Aug 04, 2022 29.14 29.20 29.14 29.20 246 +0.05(+0.17%)
Aug 03, 2022 29.25 29.40 29.15 29.15 3,233 -0.25(-0.85%)
Aug 02, 2022 29.40 29.40 29.40 29.40 330 -0.04(-0.14%)
Jul 29, 2022 29.44 0 +0.19(+0.65%)
Jul 28, 2022 29.25 29.25 29.20 29.25 4,400 +0.00(+0.00%)
Jul 27, 2022 29.25 29.25 29.25 29.25 2,171 +0.00(+0.00%)
Jul 26, 2022 29.26 29.26 29.25 29.25 1,118 -0.05(-0.17%)
Jul 25, 2022 29.30 29.30 29.30 29.30 368 +0.00(+0.00%)
Jul 22, 2022 29.25 29.45 29.25 29.30 700 +0.05(+0.17%)
Jul 21, 2022 29.25 29.25 29.25 29.25 200 -0.25(-0.85%)
Jul 20, 2022 29.25 29.50 29.25 29.50 1,322 +0.25(+0.85%)
Jul 19, 2022 29.50 29.50 29.25 29.25 444 +0.00(+0.00%)
Jul 18, 2022 29.25 29.25 29.25 29.25 480 -0.25(-0.85%)
Jul 15, 2022 29.50 29.50 29.50 29.50 100 +0.05(+0.17%)
Jul 13, 2022 29.45 0 +0.15(+0.51%)
Jul 12, 2022 29.30 29.30 29.30 29.30 50 +0.05(+0.17%)
Jul 11, 2022 29.25 29.25 29.25 29.25 300 +0.00(+0.00%)
Jul 07, 2022 29.25 0 +0.00(+0.00%)
Jul 05, 2022 29.25 0 +0.00(+0.00%)
Jul 01, 2022 29.25 29.25 29.25 29.25 100 +0.00(+0.00%)
Jun 27, 2022 29.25 0 +0.04(+0.14%)
Jun 24, 2022 29.25 29.25 29.21 29.21 1,049 -0.29(-0.98%)
Jun 23, 2022 29.50 29.50 29.50 29.50 5 -0.50(-1.67%)
Jun 21, 2022 30.00 0 -0.50(-1.64%)
Jun 16, 2022 30.50 0 -0.75(-2.40%)
Jun 14, 2022 31.25 0 +0.00(+0.00%)
Jun 13, 2022 31.25 31.38 31.25 31.25 649 +0.00(+0.00%)
Jun 10, 2022 31.33 31.38 31.16 31.25 1,201 +0.10(+0.32%)
Jun 08, 2022 31.15 0 -0.45(-1.42%)
Jun 07, 2022 31.65 31.65 31.60 31.60 148 -0.25(-0.78%)
Jun 01, 2022 31.85 0 +0.63(+2.02%)
May 26, 2022 31.22 0 +0.00(+0.00%)
May 18, 2022 31.22 0 -0.78(-2.44%)
May 17, 2022 32.00 32.00 32.00 32.00 100 +0.00(+0.00%)
May 16, 2022 32.23 32.40 32.00 32.00 935 +0.00(+0.00%)
May 13, 2022 32.05 32.05 32.00 32.00 300 -0.10(-0.31%)
May 12, 2022 32.50 32.50 32.05 32.10 195 -0.40(-1.23%)
May 11, 2022 32.50 32.50 32.50 32.50 200 +0.50(+1.56%)
May 10, 2022 32.00 32.00 32.00 32.00 288 +0.00(+0.00%)
May 09, 2022 32.05 32.25 32.00 32.00 800 -0.20(-0.62%)
May 06, 2022 32.20 32.20 32.20 32.20 100 +0.00(+0.00%)
May 04, 2022 32.20 0 -0.30(-0.92%)
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.