FinancialContent is the trusted provider of stock market information to the media industry.
Allegiance Banc CS (NQ: ABTX)
34.47 USD  -0.18 (-0.52%)
Official Closing Price  /  Updated: 4:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 18.51 18.54 18.20 18.37 17,730 +0.01(+0.05%)
Mar 30, 2016 18.50 18.61 18.15 18.36 11,035 -0.23(-1.24%)
Mar 29, 2016 17.93 18.64 17.79 18.59 14,148 +0.77(+4.32%)
Mar 28, 2016 18.35 18.50 17.82 17.82 10,652 -0.27(-1.49%)
Mar 24, 2016 18.21 18.09 18.09 18.09 10,300 -0.26(-1.42%)
Mar 23, 2016 19.25 19.25 18.32 18.35 6,795 -0.37(-1.98%)
Mar 22, 2016 19.02 19.02 18.55 18.72 9,071 -0.43(-2.25%)
Mar 21, 2016 18.50 19.40 18.32 19.15 29,457 +0.72(+3.91%)
Mar 18, 2016 18.07 18.43 17.87 18.43 15,927 +0.26(+1.43%)
Mar 17, 2016 17.85 18.18 17.74 18.17 9,149 +0.19(+1.06%)
Mar 16, 2016 18.19 18.29 17.61 17.98 28,497 +0.07(+0.39%)
Mar 15, 2016 18.13 18.13 17.63 17.91 12,052 -0.15(-0.83%)
Mar 14, 2016 18.10 18.24 17.73 18.06 8,345 -0.24(-1.31%)
Mar 11, 2016 18.19 18.30 17.90 18.30 17,899 +0.08(+0.44%)
Mar 10, 2016 18.46 18.47 18.00 18.22 12,304 +0.02(+0.11%)
Mar 09, 2016 17.93 18.28 17.46 18.20 17,930 +0.44(+2.48%)
Mar 08, 2016 17.92 17.98 17.40 17.76 12,793 -0.13(-0.73%)
Mar 07, 2016 17.68 18.05 17.64 17.89 21,567 +0.15(+0.85%)
Mar 04, 2016 17.79 18.02 17.58 17.74 14,847 +0.09(+0.51%)
Mar 03, 2016 17.59 17.92 17.50 17.65 23,155 -0.11(-0.62%)
Mar 02, 2016 17.78 17.87 17.72 17.76 8,493 +0.05(+0.28%)
Mar 01, 2016 17.76 18.08 17.32 17.71 27,834 +0.45(+2.61%)
Feb 29, 2016 17.52 17.87 17.26 17.26 19,185 -0.35(-1.99%)
Feb 26, 2016 17.50 18.36 17.26 17.61 17,283 +0.11(+0.63%)
Feb 25, 2016 17.52 17.91 17.02 17.50 7,661 +0.08(+0.46%)
Feb 24, 2016 17.32 17.69 17.09 17.42 22,991 +0.09(+0.52%)
Feb 23, 2016 17.35 17.75 17.02 17.33 28,716 +0.15(+0.87%)
Feb 22, 2016 17.50 17.75 16.77 17.18 28,003 -0.19(-1.09%)
Feb 19, 2016 16.84 17.77 16.59 17.37 32,867 +0.42(+2.48%)
Feb 18, 2016 18.05 18.17 16.50 16.95 52,905 -1.11(-6.15%)
Feb 17, 2016 18.26 18.26 17.32 18.06 19,080 -0.19(-1.04%)
Feb 16, 2016 17.80 18.50 17.19 18.25 23,110 +1.05(+6.10%)
Feb 12, 2016 16.48 17.20 17.20 17.20 24,700 +0.84(+5.13%)
Feb 11, 2016 16.51 16.75 15.80 16.36 59,332 -0.15(-0.91%)
Feb 10, 2016 18.70 18.70 16.48 16.51 27,597 -1.88(-10.22%)
Feb 09, 2016 18.85 18.85 18.23 18.39 28,977 -0.55(-2.90%)
Feb 08, 2016 19.00 19.14 18.78 18.94 14,384 -0.05(-0.26%)
Feb 05, 2016 19.18 19.37 18.83 18.99 34,687 -0.26(-1.35%)
Feb 04, 2016 18.83 19.33 18.61 19.25 20,621 +0.26(+1.37%)
Feb 03, 2016 20.08 20.17 18.82 18.99 15,003 +0.22(+1.17%)
Feb 02, 2016 19.58 19.58 18.25 18.77 33,761 -1.00(-5.06%)
Feb 01, 2016 18.83 19.85 18.45 19.77 60,752 +1.22(+6.58%)
Jan 29, 2016 18.00 18.60 17.05 18.55 65,383 +1.62(+9.57%)
Jan 28, 2016 17.29 17.94 16.65 16.93 61,944 +0.15(+0.89%)
Jan 27, 2016 16.94 17.03 16.26 16.78 43,031 -0.36(-2.10%)
Jan 26, 2016 16.11 17.21 16.11 17.14 74,919 +0.42(+2.51%)
Jan 25, 2016 17.72 17.72 16.14 16.72 100,402 -1.03(-5.80%)
Jan 22, 2016 18.29 18.39 14.38 17.75 88,721 -0.54(-2.95%)
Jan 21, 2016 19.01 19.27 18.13 18.29 107,318 -1.05(-5.43%)
Jan 20, 2016 19.37 19.61 19.14 19.34 22,355 -0.32(-1.63%)
Jan 19, 2016 20.89 20.89 19.43 19.66 39,257 -1.08(-5.21%)
Jan 15, 2016 20.36 20.74 20.74 20.74 29,600 -0.08(-0.38%)
Jan 14, 2016 20.90 21.72 20.58 20.82 16,060 -0.14(-0.67%)
Jan 13, 2016 21.29 21.29 20.59 20.96 15,438 -0.32(-1.50%)
Jan 12, 2016 22.19 22.20 21.11 21.28 124,677 -0.92(-4.14%)
Jan 11, 2016 22.30 22.49 21.76 22.20 98,577 -0.06(-0.27%)
Jan 08, 2016 22.50 22.50 21.83 22.26 22,197 -0.14(-0.62%)
Jan 07, 2016 22.51 22.54 22.25 22.40 27,581 -0.61(-2.65%)
Jan 06, 2016 23.32 23.41 22.85 23.01 37,705 -0.47(-2.00%)
Jan 05, 2016 22.66 23.49 22.43 23.48 40,238 +0.67(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.