CAROLINA BANK HOLDINGS $12.00

down -0.26


19/6/2013 04:19 PM  |  NASDAQ : CLBH  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CLBH historical data

Date Open High Low Close Volume
6/19/2013 12.00 12.10 11.69 12.00 96
6/18/2013 12.10 12.50 12.10 12.26 63
6/17/2013 12.15 12.25 12.09 12.09 43
6/14/2013 12.10 12.12 12.10 12.12 27
6/13/2013 12.27 12.32 12.12 12.32 29
6/12/2013 12.39 12.43 12.16 12.17 528
6/11/2013 12.51 12.51 12.05 12.49 65
6/10/2013 12.70 12.80 12.60 12.60 91
6/7/2013 12.91 12.91 12.70 12.79 53
6/6/2013 12.65 12.94 12.60 12.94 15
6/5/2013 12.70 12.70 12.60 12.60 25
6/4/2013 12.65 12.84 12.48 12.70 59
6/3/2013 12.47 12.64 12.46 12.59 40
5/31/2013 12.40 12.58 12.10 12.50 92
5/30/2013 12.89 12.89 12.20 12.52 24
5/29/2013 13.03 13.16 12.59 12.92 65
5/28/2013 13.25 13.25 13.01 13.05 49
5/24/2013 13.00 13.14 13.00 13.14 61
5/23/2013 13.14 13.14 12.78 12.99 99
5/22/2013 13.45 13.45 13.05 13.23 75
5/21/2013 13.60 13.60 13.32 13.32 200
5/20/2013 13.55 13.60 13.45 13.58 55
5/17/2013 13.35 13.54 13.35 13.38 45
5/16/2013 13.49 13.55 13.45 13.50 28
5/15/2013 13.32 13.71 13.32 13.60 31
5/14/2013 13.93 13.93 13.26 13.36 178
5/13/2013 12.00 14.26 11.95 14.05 342
5/10/2013 11.91 11.99 11.91 11.99 59
5/9/2013 11.82 11.93 11.82 11.93 8
5/8/2013 11.75 11.98 11.33 11.84 122
5/7/2013 11.84 11.93 11.60 11.76 135
5/6/2013 11.88 12.00 11.55 11.88 166
5/3/2013 11.74 11.88 11.46 11.88 157
5/2/2013 11.52 11.75 11.49 11.74 125
5/1/2013 11.36 11.74 11.36 11.40 365
4/30/2013 11.24 11.47 11.21 11.47 48
4/29/2013 10.87 11.38 10.87 11.25 360
4/26/2013 10.71 10.89 10.70 10.89 28
4/25/2013 10.45 10.70 10.41 10.69 79
4/24/2013 10.81 10.88 10.51 10.51 74
4/23/2013 10.64 10.80 10.63 10.78 68
4/22/2013 10.69 10.75 10.65 10.69 58
4/19/2013 11.00 11.00 10.40 10.71 155
4/18/2013 10.75 11.00 10.75 10.93 46
4/17/2013 11.01 11.10 10.95 10.95 119
4/16/2013 11.19 11.20 11.00 11.00 41
4/15/2013 11.47 11.47 11.00 11.20 38
4/12/2013 11.28 11.47 11.23 11.41 94
4/11/2013 11.29 11.29 11.04 11.28 55
4/10/2013 11.29 11.48 11.10 11.29 141
4/9/2013 11.30 11.30 10.82 11.05 88
4/8/2013 11.22 11.22 10.90 10.90 90
4/5/2013 11.22 11.35 11.07 11.16 117
4/4/2013 11.12 11.40 11.05 11.40 53
4/3/2013 11.25 11.60 10.86 11.26 181
4/2/2013 11.69 11.69 10.82 11.24 143
4/1/2013 11.68 11.68 11.50 11.67 63
3/28/2013 11.61 11.61 11.42 11.58 45
3/27/2013 11.68 11.69 11.59 11.61 52
3/26/2013 11.56 11.59 11.09 11.59 81
3/25/2013 11.15 11.68 11.15 11.51 79
3/22/2013 10.93 11.10 10.93 11.05 100
3/21/2013 10.45 10.73 10.45 10.72 27
3/20/2013 10.57 10.57 10.33 10.49 89
3/19/2013 10.76 10.76 10.50 10.57 60
3/18/2013 10.81 11.10 10.80 10.80 56
3/15/2013 11.11 11.11 10.50 10.80 118
3/14/2013 10.86 11.10 10.86 11.10 102
3/13/2013 10.90 11.15 10.90 11.00 291
3/12/2013 10.99 11.01 10.78 10.91 272
3/11/2013 10.98 10.99 10.75 10.99 35
3/8/2013 10.99 10.99 10.80 10.80 34
3/7/2013 10.95 10.95 10.85 10.95 16
3/6/2013 10.99 10.99 10.80 10.98 93
3/5/2013 10.24 10.73 10.23 10.67 223
3/4/2013 10.02 10.24 10.02 10.23 103
3/1/2013 9.81 10.05 9.81 10.01 13
2/28/2013 9.94 10.13 9.80 9.80 35
2/27/2013 9.75 9.90 9.70 9.70 36
2/26/2013 9.85 9.86 9.70 9.70 220
2/25/2013 10.01 10.20 9.85 9.91 83
2/22/2013 10.04 10.23 10.00 10.02 45
2/21/2013 9.91 9.99 9.85 9.85 183
2/20/2013 9.94 10.03 9.70 9.95 115
2/19/2013 9.76 10.05 9.70 9.87 165
2/15/2013 9.74 9.81 9.70 9.80 59
2/14/2013 10.03 10.03 9.72 9.72 49
2/13/2013 9.97 10.08 9.94 9.95 177
2/12/2013 9.94 9.94 9.85 9.85 34
2/11/2013 10.02 10.02 9.61 9.84 146
2/8/2013 9.21 9.99 9.18 9.85 106
2/7/2013 9.28 9.30 9.00 9.23 16
2/6/2013 9.45 9.45 9.00 9.37 18
2/5/2013 9.38 9.40 9.00 9.40 60
2/4/2013 9.33 9.60 9.28 9.38 168
2/1/2013 9.40 10.11 9.40 9.50 684
1/31/2013 9.15 9.20 9.02 9.18 84
1/30/2013 9.16 9.22 9.14 9.15 73
1/29/2013 9.13 9.20 9.05 9.15 104
1/28/2013 9.20 9.40 9.11 9.11 200
Marketplace
Trading Center