$11.40 -0.03 (%) Carolina Bank Holdings Inc - NASDAQ

May. 22, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLBH historical data

Date Open High Low Close Volume
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
3/6/20159.479.479.479.47574
3/5/20159.589.589.589.581,200
3/4/20159.609.609.609.601
3/3/20159.599.609.599.60576
3/2/20159.479.609.479.6011,640
2/27/20159.479.479.479.47109
2/26/20159.579.579.579.5735
2/25/20159.579.579.579.5713
2/24/20159.579.579.579.5732
2/23/20159.579.599.579.571,224
2/20/20159.539.599.539.572,571
2/19/20159.649.699.459.462,669
2/18/20159.329.609.329.603,656
2/17/20159.599.609.409.403,370
2/13/20159.559.579.529.577,703
2/12/20159.359.359.359.35191
2/11/20159.609.609.609.60234
2/10/20159.599.609.489.553,550
2/9/20159.509.629.389.603,997
2/6/20159.619.629.469.603,073
2/5/20159.519.519.519.51100
2/4/20159.729.729.409.40500
2/3/20159.809.989.559.582,585
2/2/20159.809.809.809.80500
1/30/20159.809.809.809.80100
1/29/20159.959.959.959.950
1/28/20159.659.989.509.9512,334
1/27/20159.399.699.399.50531
1/26/20159.539.539.539.53230
1/23/20159.459.459.459.45480
1/22/20159.509.749.509.741,273
1/21/20159.559.709.539.702,277
1/20/20159.459.709.359.351,424
1/16/20159.4510.129.409.401,426
1/15/20159.459.459.459.45268
1/14/20159.689.699.459.65923
1/13/20159.459.809.309.453,509
1/12/20159.509.569.509.562,690
1/9/20159.659.849.609.8014,505
1/8/20159.809.809.809.800
1/7/20159.809.809.809.80343
1/6/20159.769.859.759.776,011
1/5/20159.669.669.669.660
1/2/20159.669.669.669.660
12/31/20149.519.669.519.66820
12/30/20149.519.519.519.51627
12/29/20149.439.759.409.433,336
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center