$12.23 +0.02 (%) Carolina Bank Holdings Inc - NASDAQ

Jul. 29, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLBH historical data

Date Open High Low Close Volume
7/29/201512.2312.2312.2312.23100
7/28/201512.1512.2112.1512.21385
7/27/201512.7512.7512.2112.751,842
7/24/201512.9612.9612.3312.913,338
7/23/201512.4012.9412.4012.762,489
7/22/201512.2912.2912.2312.252,001
7/21/201512.6912.7812.3912.391,073
7/20/201512.3012.3012.3012.300
7/17/201512.3112.6612.3012.303,604
7/16/201512.2512.3112.1512.30806
7/15/201512.2112.4712.2112.391,593
7/14/201512.2912.2912.2112.26869
7/13/201512.5812.5812.0112.041,550
7/10/201512.5512.5912.0012.59352
7/9/201512.5112.5112.5112.510
7/8/201512.5112.5112.5112.51554
7/7/201512.2612.3212.2512.253,328
7/6/201512.2412.7012.2412.321,061
7/2/201512.7012.8012.2412.243,623
7/1/201512.5012.9812.0312.844,478
6/30/201512.3812.3812.1212.12705
6/29/201512.1812.1812.1512.151,845
6/26/201512.1812.2511.9012.1341,247
6/25/201511.8012.1711.8012.1758,585
6/24/201511.8112.1811.8012.161,629
6/23/201512.1812.1811.8211.874,945
6/22/201512.1112.2412.0012.034,274
6/19/201512.3012.9812.0312.0319,066
6/18/201512.2012.3212.2012.306,896
6/17/201512.2512.3511.8812.295,395
6/16/201511.6712.3911.6712.355,775
6/15/201511.6311.9811.5911.785,234
6/12/201511.6411.6411.6311.63896
6/11/201511.6411.6411.5211.521,156
6/10/201511.4511.6211.4511.541,585
6/9/201511.4611.4611.4511.451,585
6/8/201511.6411.6411.6411.641,315
6/5/201511.7011.7011.4611.633,470
6/4/201511.4511.4511.4511.451,454
6/3/201511.4511.4511.4511.452,593
6/2/201511.5211.5311.5011.522,483
6/1/201511.4511.4511.4511.45210
5/29/201511.4411.4411.4411.440
5/28/201511.4411.4411.4411.440
5/27/201511.6511.6611.4411.44642
5/26/201511.4011.4011.4011.400
5/22/201511.3011.4211.3011.4019,141
5/21/201511.2011.4311.2011.437,115
5/20/201511.3111.3111.3111.310
5/19/201511.3111.3111.3111.31160
5/18/201511.1511.2911.1511.291,004
5/15/201511.7511.7511.1511.254,661
5/14/201511.1911.2511.1711.203,518
5/13/201511.1511.3111.1511.3011,781
5/12/201511.2011.2011.1511.151,780
5/11/201511.1511.3011.1511.204,573
5/8/201511.3011.3711.1611.175,520
5/7/201511.0511.3011.0511.206,449
5/6/201511.0711.0711.0711.07302
5/5/201511.1011.3011.0911.092,775
5/4/201511.0111.0510.9511.0532,222
5/1/201510.9011.0410.9010.9910,456
4/30/201510.5511.0210.5511.0123,123
4/29/201510.6010.7010.5510.705,211
4/28/201510.5010.6510.5010.632,839
4/27/201510.5010.5210.5010.5015,344
4/24/201510.6810.6810.6810.68694
4/23/201510.5010.6010.5010.552,200
4/22/201510.6010.6010.6010.60832
4/21/201510.5010.5010.5010.503,301
4/20/201510.7010.7010.4110.455,466
4/17/201510.7010.7010.6010.601,126
4/16/201510.5010.5810.5010.582,801
4/15/201510.4910.5010.4610.469,260
4/14/201510.4910.5010.2310.5040,834
4/13/201510.1510.1510.1510.15398
4/10/201510.1510.1510.1510.150
4/9/201510.2110.7010.1210.1511,596
4/8/201510.2510.2510.2510.254
4/7/201510.2510.2510.2510.25981
4/6/201510.2410.2610.1410.262,017
4/2/201510.1810.5010.0110.216,428
4/1/20159.6510.159.6510.0514,846
3/31/20159.639.709.639.6511,820
3/30/20159.539.689.499.6617,336
3/27/20159.489.739.479.5828,768
3/26/20159.509.509.509.50300
3/25/20159.649.659.389.6315,329
3/24/201510.0810.089.559.555,610
3/23/20159.529.689.529.683,894
3/20/201510.2010.209.529.616,315
3/19/20159.509.609.499.602,823
3/18/20159.539.539.539.53105
3/17/20159.529.599.499.598,400
3/16/20159.409.569.409.525,034
3/13/20159.429.439.329.408,200
3/12/20159.429.619.339.438,115
3/11/20159.509.629.419.417,613
3/10/20159.579.599.579.591,350
3/9/20159.489.589.489.48830
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!