ASBB

ASB Bancorp, Inc. Historical Stock Prices

$20.79
*  
unch
unch
Get ASBB Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading ASBB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.97 N/A N/A  20.79 0
12/19/2014 20.79 20.79 20.79 20.79 174
12/18/2014 20.6 20.6 20.6 20.6 415
12/17/2014 20.48 20.54 20.2 20.54 4,574
12/16/2014 20.3 20.3 20.3 20.3 284
12/15/2014 20.4899 20.4899 20.4899 20.4899 00
12/12/2014 20.9 20.9 20.26 20.4899 403
12/11/2014 20.5 20.5 20.5 20.5 00
12/10/2014 20.5 20.5 20.5 20.5 00
12/09/2014 20.65 20.65 20.5 20.5 2,359
12/08/2014 20.69 20.6999 20.5 20.65 1,438
12/05/2014 21.16 21.16 20.7 20.7 2,926
12/04/2014 21.15 21.2 21.14 21.16 746
12/03/2014 20.5 20.7 20.5 20.7 2,015
12/02/2014 20.54 20.6 20.5 20.58 3,630
12/01/2014 21.02 21.02 20.1 20.5 7,100
11/28/2014 20.8 21.2 20.8 21.2 2,500
11/26/2014 20.6 20.8 20.6 20.8 4,670
11/25/2014 20.01 20.6 20 20.4 21,611
11/24/2014 20.2 20.2 19.98 19.999 1,950
11/21/2014 20.47 20.47 20.17 20.18 719
11/20/2014 20.181 20.27 20.18 20.27 1,223
11/19/2014 20.4526 20.4526 20.17 20.17 5,218
11/18/2014 20.54 20.55 20.4 20.41 2,171
11/17/2014 20.38 20.38 20.38 20.38 00
11/14/2014 20.05 20.62 20.05 20.38 20,279
11/13/2014 20.1999 20.1999 20.1999 20.1999 851
11/12/2014 20 20.1 20 20.1 1,203
11/11/2014 20.1 20.1 20.08 20.08 3,536
11/10/2014 20.091 20.1 20.091 20.1 600
11/07/2014 19.925 19.925 19.925 19.925 00
11/06/2014 20 20 19.925 19.925 1,912
11/05/2014 20.04 20.04 20.04 20.04 256
11/04/2014 20 20 20 20 752
11/03/2014 19.971 19.971 19.97 19.97 230
10/31/2014 20 20 19.861 19.9999 1,350
10/30/2014 20 20.001 19.98 19.98 2,834
10/29/2014 20.1 20.1 19.95 19.95 1,585
10/28/2014 19.6 20.1 19.6 19.91 5,334
10/27/2014 19.75 19.75 19.15 19.15 778
10/24/2014 19.67 19.67 19.67 19.67 101
10/23/2014 19.5 19.5 19.5 19.5 00
10/22/2014 19.5 19.5 19.5 19.5 00
10/21/2014 19.5 19.5 19.5 19.5 54,087
10/20/2014 19.42 19.52 19.385 19.5 25,933
10/17/2014 19.922 19.922 19.2 19.2 509
10/16/2014 19.01 19.01 19.01 19.01 00
10/15/2014 19.01 19.01 19.01 19.01 100
10/14/2014 19.25 19.25 19.25 19.25 00
10/13/2014 19.14 19.4999 19.02 19.25 2,215
10/10/2014 19.21 19.25 19 19.25 2,997
10/09/2014 19.12 19.12 19.12 19.12 00
10/08/2014 19.55 19.55 18.835 19.12 534
10/07/2014 19.688 19.688 19.688 19.688 00
10/06/2014 19.688 19.688 19.688 19.688 00
10/03/2014 19.6 19.8 19.6 19.688 1,474
10/02/2014 19.9583 19.9583 19.88 19.88 970
10/01/2014 19.86 20.09 19.75 19.9 2,217
09/30/2014 19.41 20.15 19.15 20.15 13,261
09/29/2014 19.4 19.44 19.4 19.44 559
09/26/2014 19.85 19.85 19.85 19.85 100
09/25/2014 19.75 20.1 19.75 20.1 4,590
09/24/2014 19.93 19.93 19.93 19.93 00
09/23/2014 20.1 20.1 19.93 19.93 487
09/22/2014 19.69 20.1 19.69 20.1 2,776
09/19/2014 19.78 19.95 19.12 19.95 7,559
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?