$19.65 +0.05 (%) Carolina Bank Holdings Inc - NASDAQ

Aug. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLBH historical data

Date Open High Low Close Volume
8/29/201619.5619.6119.5619.606,760
8/26/201619.5919.5919.4419.591,794
8/25/201619.4619.7019.4519.596,137
8/24/201619.4519.6019.4419.517,254
8/23/201618.9419.5718.9419.4410,015
8/22/201618.7518.8718.7518.87714
8/19/201618.6118.7518.6118.752,098
8/18/201618.5218.6518.5218.6513,102
8/17/201618.5518.6118.5318.5313,996
8/16/201618.5718.5718.5718.572,208
8/15/201618.4418.5418.4418.5454,186
8/12/201618.4918.5218.4118.507,500
8/11/201618.5018.5018.4718.4714,386
8/10/201618.5018.5018.5018.502,071
8/9/201618.5018.7118.4118.5080,581
8/8/201618.5018.5018.4218.442,091
8/5/201618.3518.5018.3018.4923,971
8/4/201618.4018.4018.4018.40407
8/3/201618.5018.5018.2518.432,632
8/2/201618.4018.4918.3218.492,797
8/1/201618.4418.4418.4018.412,150
7/29/201618.4618.5018.4018.4618,203
7/28/201618.3918.5018.3918.502,780
7/27/201618.4918.5018.4618.4685,581
7/26/201618.5018.5018.4418.4915,637
7/25/201618.4218.5018.4218.5011,483
7/22/201618.3918.4918.3918.474,288
7/21/201618.3718.3718.3018.30235
7/20/201618.4218.4818.4218.484,414
7/19/201618.3518.4518.3518.4265,764
7/18/201618.4018.4818.2818.4572,861
7/15/201618.3018.4018.3018.3943,618
7/14/201618.2418.3918.2318.2621,396
7/13/201618.2418.2418.1418.2129,026
7/12/201618.0218.2418.0218.20218,513
7/11/201618.0218.2518.0218.0463,044
7/8/201617.9518.1717.9118.0658,181
7/7/201617.9917.9917.9917.991,008
7/6/201617.9517.9517.7417.7817,661
7/5/201617.9217.9217.9217.920
7/1/201617.7817.9217.7517.9216,048
6/30/201617.4517.6217.4317.48105,845
6/29/201617.5517.5517.4117.43110,269
6/28/201617.7517.8517.4517.5649,238
6/27/201617.5118.8117.5117.7546,161
6/24/201617.4818.0417.4717.8251,956
6/23/201618.1818.2518.1018.18169,473
6/22/201618.0818.9118.0818.13214,388
6/21/201615.0115.9915.0115.972,675
6/20/201616.3316.3315.8915.891,967
6/17/201615.9515.9515.8515.8528,201
6/16/201615.9515.9515.9415.9518,740
6/15/201616.2216.2215.7215.9734,507
6/14/201616.2316.2415.9415.991,326
6/13/201615.9315.9515.9115.911,598
6/10/201615.7815.7815.7815.780
6/9/201615.7815.7815.7815.7878
6/8/201615.9316.2015.7515.7814,476
6/7/201615.7916.0415.7916.033,365
6/6/201615.8016.1215.8015.812,755
6/3/201616.0016.0015.9315.931,016
6/2/201616.2616.2615.8115.811,217
6/1/201616.0316.3016.0216.021,138
5/31/201616.1916.2015.7616.007,044
5/27/201615.9416.2015.8615.863,424
5/26/201615.9516.2015.7516.206,951
5/25/201616.2217.1615.9515.958,946
5/24/201615.8816.0015.7615.9911,217
5/23/201615.7615.8915.7415.741,560
5/20/201615.7515.7515.7515.75581
5/19/201615.7515.7515.7515.750
5/18/201615.7515.7515.7515.756
5/17/201615.8415.8415.7515.751,683
5/16/201615.9015.9015.7515.801,570
5/13/201615.7815.7815.7815.78216
5/12/201615.7815.7915.7715.791,060
5/11/201615.7715.7715.7715.77116
5/10/201615.9015.9015.8515.85750
5/9/201615.6115.7515.6015.751,178
5/6/201616.2016.2016.2016.200
5/5/201616.2016.2016.2016.20303
5/4/201615.6015.8515.5615.6626,253
5/3/201615.5315.9415.2615.9411,677
5/2/201616.0516.0515.6015.601,990
4/29/201615.8015.9915.2515.9911,007
4/28/201615.8016.0115.8016.011,525
4/27/201616.2016.2016.2016.20300
4/26/201616.2016.2016.2016.2023
4/25/201616.1816.2016.1816.20483
4/22/201616.1516.2016.0916.094,911
4/21/201616.1016.1016.1016.1036
4/20/201616.1016.1416.1016.103,040
4/19/201616.1016.1016.0516.054,355
4/18/201616.0016.0116.0016.006,191
4/15/201616.1016.2016.0016.007,311
4/14/201616.2016.2016.2016.20378
4/13/201616.0016.1615.7516.008,014
4/12/201616.0016.1316.0016.135,009
4/11/201616.0116.0116.0116.01202
4/8/201616.0016.0016.0016.000
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center