ASBB

ASB Bancorp, Inc. Historical Stock Prices

$19.86
*  
0.29
1.44%
Get ASBB Alerts
*Delayed - data as of Oct. 1, 2014 10:37 ET  -  Find a broker to begin trading ASBB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ASBB Real Time
 
 
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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
10:37  19.86  19.86  19.86  19.86 106
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
09/18/2014 19.85 19.94 19.631 19.81 13,360
09/17/2014 19.35 19.89 19.35 19.87 9,343
09/16/2014 19.305 19.73 19.305 19.73 573
09/15/2014 19.83 19.83 18.77 18.84 3,325
09/12/2014 19.1195 19.1195 19.11 19.11 1,279
09/11/2014 19.01 19.11 19.01 19.11 1,607
09/10/2014 18.83 19.1 18.8 19.01 6,126
09/09/2014 18.83 19 18.77 18.83 2,140
09/08/2014 18.79 19.12 18.78 19.12 1,315
09/05/2014 18.764 19.8392 18.764 19.8392 890
09/04/2014 19.21 19.76 19.21 19.5999 1,102
09/03/2014 19.21 19.21 19.21 19.21 250
09/02/2014 19.28 19.28 19.28 19.28 3,560
08/29/2014 19.35 19.35 19.28 19.28 401
08/28/2014 18.98 19.83 18.8 19.5 7,474
08/27/2014 19.25 19.51 19.08 19.424 4,532
08/26/2014 19.67 19.67 19.67 19.67 220
08/25/2014 19.62 19.95 18.8 19.67 15,537
08/22/2014 19.48 19.85 19.43 19.85 12,142
08/21/2014 19.4 19.68 19.4 19.56 8,913
08/20/2014 19.5 19.62 19.3 19.3 7,389
08/19/2014 19.52 19.65 19.05 19.5 2,766
08/18/2014 19.31 19.85 19.09 19.7 21,692
08/15/2014 19.7995 19.7995 19.7995 19.7995 00
08/14/2014 19.55 19.85 19.51 19.7995 6,892
08/13/2014 19.19 19.85 19.19 19.8 4,433
08/12/2014 19.11 19.11 19.11 19.11 141
08/11/2014 19.0201 19.0201 19.0201 19.0201 00
08/08/2014 19.0201 19.0201 19.0201 19.0201 00
08/07/2014 19.0201 19.0201 19.0201 19.0201 200
08/06/2014 19 19 19 19 00
08/05/2014 19.04 19.04 19 19 2,189
08/04/2014 18.8338 18.8338 18.8338 18.8338 177
08/01/2014 19.68 19.68 19.68 19.68 00
07/31/2014 19.68 19.68 19.68 19.68 00
07/30/2014 19.68 19.68 19.68 19.68 00
07/29/2014 19.68 19.68 19.68 19.68 00
07/28/2014 19.68 19.68 19.68 19.68 00
07/25/2014 19.68 19.68 19.68 19.68 200
07/24/2014 19 19 19 19 519
07/23/2014 19.85 19.85 18.35 19.82 133,669
07/22/2014 19.95 19.95 19.95 19.95 00
07/21/2014 20.5 20.5 19.95 19.95 484
07/18/2014 20.55 20.55 20.55 20.55 116
07/17/2014 20.376 20.66 20.06 20.06 4,381
07/16/2014 20.8499 20.8499 20.8499 20.8499 100
07/15/2014 19.44 19.44 19.44 19.44 512
07/14/2014 20.84 20.84 19.464 19.464 872
07/11/2014 20.9 20.9 20.69 20.69 634
07/10/2014 20.9 20.9 20.77 20.85 303
07/09/2014 21 21 20.76 20.9 712
07/08/2014 19.535 19.535 19.535 19.535 139
07/07/2014 20.92 21 20.705 20.705 1,175
07/03/2014 20.97 20.97 20.97 20.97 00
07/02/2014 20.97 20.97 20.97 20.97 00
07/01/2014 20.97 20.97 20.97 20.97 146
06/30/2014 21.2 21.2 19.6347 20.97 873
06/27/2014 21.96 21.96 20.5 21 4,165
06/26/2014 20.25 21.5 20.25 21.19 7,363
06/25/2014 20.25 20.25 19.51 20.22 3,370
06/24/2014 20.25 20.25 20.25 20.25 223
06/23/2014 20.2 20.2 20 20 1,681
06/20/2014 20.14 20.22 19.9 20.22 2,129
06/19/2014 20.18 20.196 19.83 20.07 2,282
06/18/2014 20.18 20.18 19.94 19.9995 832
06/17/2014 19.651 19.98 19.53 19.98 2,722
06/16/2014 19.33 19.33 19.33 19.33 00
06/13/2014 19.12 19.33 19.12 19.33 345
06/12/2014 19.505 19.505 19.48 19.5 1,385
06/11/2014 19.62 20.11 19.62 20.015 1,670
06/10/2014 19.345 20.199 19.345 20.199 2,439
06/09/2014 19.81 20.12 19.4 20.12 8,771
06/06/2014 19.5 19.62 19.5 19.62 803
06/05/2014 19.45 19.71 19.45 19.58 3,288
06/04/2014 19.5 19.79 19.35 19.77 1,836
06/03/2014 19.19 19.38 19.19 19.19 601
06/02/2014 19.27 19.27 19.27 19.27 147
05/30/2014 19.86 19.86 19.505 19.505 300
05/29/2014 19.45 19.55 19.39 19.39 852
05/28/2014 19.6 19.6 19.14 19.39 3,348
05/27/2014 19.7 19.7 19.7 19.7 00
05/23/2014 19.275 19.7 19.25 19.7 87,059
05/22/2014 19.491 19.5 19.345 19.5 1,051
05/21/2014 19.23 19.25 19.23 19.25 4,035
05/20/2014 19.02 19.65 19.02 19.25 362
05/19/2014 19.03 19.22 19.03 19.2095 1,133
05/16/2014 19.2 19.39 18.85 19.28 8,202
05/15/2014 19.19 19.215 19.19 19.215 1,000
05/14/2014 19.145 19.22 19.145 19.22 587
05/13/2014 18.68 19.4742 18.68 19.4742 5,051
05/12/2014 18.84 18.88 18.84 18.88 820
05/09/2014 19.5 19.5 18.71 18.78 3,251
05/08/2014 19 19.1 18.4 19.1 4,860
05/07/2014 17.94 17.94 17.94 17.94 00
05/06/2014 18 18 17.93 17.94 845
05/05/2014 17.91 18.11 17.81 17.85 6,021
05/02/2014 17.82 17.82 17.8 17.8 766
05/01/2014 17.85 18.3 17.81 17.86 6,705
04/30/2014 17.81 17.81 17.8 17.8 4,147
04/29/2014 17.8 17.8 17.8 17.8 00
04/28/2014 17.8 17.8 17.8 17.8 00
04/25/2014 17.8 17.8 17.8 17.8 173
04/24/2014 17.97 17.97 17.97 17.97 00
04/23/2014 17.97 17.97 17.97 17.97 00
04/22/2014 17.97 17.97 17.97 17.97 00
04/21/2014 18 18 17.97 17.97 926
04/17/2014 17.7701 17.83 17.72 17.72 1,605
04/16/2014 17.81 17.81 17.7 17.7499 11,051
04/15/2014 17.72 18.97 17.7 17.76 39,241
04/14/2014 17.72 17.72 17.72 17.72 319
04/11/2014 17.75 17.85 17.7 17.77 38,903
04/10/2014 17.8 17.8 17.8 17.8 00
04/09/2014 17.8 17.8 17.8 17.8 00
04/08/2014 17.8 17.8 17.8 17.8 00
04/07/2014 17.7 17.91 17.65 17.8 1,785
04/04/2014 17.6 17.6 17.6 17.6 1,052
04/03/2014 17.8 17.8 17.8 17.8 300
04/02/2014 17.8 17.8 17.7 17.725 6,039
04/01/2014 17.899 17.899 17.75 17.8 3,353
03/31/2014 17.8 17.8 17.75 17.75 49,729
03/28/2014 17.8 17.8 17.71 17.8 7,091
03/27/2014 17.8 17.8 17.8 17.8 1,106
03/26/2014 17.73 17.9 17.6572 17.9 26,676
03/25/2014 17.7 17.75 17.7 17.749 724
03/24/2014 17.749 17.749 17.749 17.749 252
03/21/2014 17.55 17.7 17.55 17.7 5,655
03/20/2014 17.65 17.65 17.65 17.65 00
03/19/2014 17.63 17.75 17.63 17.65 27,937
03/18/2014 17.51 17.51 17.51 17.51 309
03/17/2014 17.5 17.6 17.5 17.52 3,877
03/14/2014 17.54 17.54 17.54 17.54 227
03/13/2014 17.75 17.751 17.75 17.7501 5,025
03/12/2014 17.73 17.73 17.5 17.57 1,002
03/11/2014 17.61 17.7299 17.6 17.68 3,612
03/10/2014 17.47 17.76 17.45 17.73 12,223
03/07/2014 17.5 17.79 17.45 17.76 35,503
03/06/2014 17.45 17.47 17.45 17.45 974
03/05/2014 17.45 17.78 17.45 17.76 14,400
03/04/2014 17.4 17.4 17.4 17.4 00
03/03/2014 17.39 17.5 17.39 17.4 11,277
02/28/2014 17.26 17.5 17.26 17.5 304
02/27/2014 17.42 17.42 17.42 17.42 00
02/26/2014 17.42 17.42 17.42 17.42 00
02/25/2014 17.3 17.42 17.3 17.42 1,720
02/24/2014 17.38 17.38 17.3 17.3 1,368
02/21/2014 17.3875 17.5 17.3875 17.5 751
02/20/2014 17.5 17.5 17.5 17.5 112
02/19/2014 17.48 17.5 17.48 17.48 5,200
02/18/2014 17.45 17.45 17.45 17.45 00
02/14/2014 17.45 17.45 17.45 17.45 00
02/13/2014 17.45 17.45 17.45 17.45 141
02/12/2014 17.499 17.5 17.499 17.5 1,523
02/11/2014 17.365 17.52 17.365 17.5 1,130
02/10/2014 17.26 17.3 17.25 17.3 2,649
02/07/2014 17.4 17.4 17.25 17.31 742
02/06/2014 17.49 17.49 17.49 17.49 195
02/05/2014 17.4 17.4 17.25 17.25 12,722
02/04/2014 17.37 17.37 17.37 17.37 250
02/03/2014 17.27 17.37 17.2 17.2 5,038
01/31/2014 17.24 17.5 17.21 17.5 6,454
01/30/2014 17.25 17.25 17.2 17.2 800
01/29/2014 17.24 17.25 17.24 17.25 202
01/28/2014 17.25 17.25 17.22 17.25 600
01/27/2014 17.25 17.25 17.2 17.25 3,175
01/24/2014 17.15 17.15 17.15 17.15 00
01/23/2014 17.15 17.15 17.15 17.15 500
01/22/2014 17.25 17.25 17.2 17.2 7,601
01/21/2014 17.49 17.5 17.49 17.5 960
01/17/2014 17.49 17.49 17.42 17.49 918
01/16/2014 17.49 17.49 17.49 17.49 385
01/15/2014 17.475 17.48 17.47 17.48 3,616
01/14/2014 17.25 17.35 17.25 17.25 2,268
01/13/2014 17.32 17.33 17.25 17.251 950
01/10/2014 17.35 17.37 17.3 17.3 2,675
01/09/2014 17.35 17.5 17.341 17.35 5,476
01/08/2014 17.3 17.3 17.29 17.29 392
01/07/2014 17.35 17.351 17.35 17.351 1,000
01/06/2014 17.251 17.251 17.251 17.251 00
01/03/2014 17.4 17.4 17.251 17.251 6,302
01/02/2014 17.25 17.44 17.25 17.44 1,007
12/31/2013 17.48 17.48 17.25 17.251 4,264
12/30/2013 17.5 17.5 17.5 17.5 00
12/27/2013 17.5 17.5 17.5 17.5 00
12/26/2013 17.35 17.5 17.31 17.5 3,048
12/24/2013 17.48 17.48 17.2 17.2 2,934
12/23/2013 17.25 17.4 17.25 17.4 2,965
12/20/2013 17.25 17.25 17.1 17.24 6,561
12/19/2013 17.25 17.25 17.25 17.25 3,238
12/18/2013 17.26 17.3 17.25 17.25 2,726
12/17/2013 17.3 17.3 17.25 17.28 3,114
12/16/2013 17.3 17.32 17.3 17.3 6,970
12/13/2013 17.3 17.3 17.3 17.3 2,818
12/12/2013 17.2 17.2 17.2 17.2 00
12/11/2013 17.34 17.34 17.2 17.2 6,655
12/10/2013 17.34 17.38 17.3 17.38 3,730
12/09/2013 17.34 17.35 17.3 17.3 4,698
12/06/2013 17.3 17.35 17.3 17.34 12,200
12/05/2013 17.31 17.31 17.3 17.3 2,241
12/04/2013 17.38 17.45 17.38 17.446 1,800
12/03/2013 17.64 17.64 17.4 17.4 1,201
12/02/2013 18 18.41 17.4 17.4 7,629
11/29/2013 17.455 17.455 17.455 17.455 00
11/27/2013 17.455 17.455 17.455 17.455 00
11/26/2013 17.5 17.65 17.455 17.455 2,030
11/25/2013 17.35 17.4 17.32 17.32 3,411
11/22/2013 17.3 17.3 17.2 17.25 6,675
11/21/2013 17.2 17.25 17.2 17.25 11,375
11/20/2013 17.2 17.25 17.2 17.2 6,316
11/19/2013 17.35 17.35 17.2 17.2 17,020
11/18/2013 17.41 17.45 17.25 17.35 1,600
11/15/2013 17.4001 17.41 17.4001 17.41 1,300
11/14/2013 17.24 17.4 17.24 17.4 15,352
11/13/2013 17.25 17.25 17.25 17.25 00
11/12/2013 17.25 17.25 17.25 17.25 20,300
11/11/2013 17.35 17.35 17.35 17.35 00
11/08/2013 17.35 17.35 17.35 17.35 1,100
11/07/2013 17.1001 17.28 17.1001 17.28 610
11/06/2013 17.1 17.19 17 17.1 9,215
11/05/2013 17.1 17.15 17.1 17.12 11,689
11/04/2013 17.13 17.13 17.1 17.1 125,416
11/01/2013 17.45 17.45 17.05 17.13 725
10/31/2013 17.07 17.07 17.07 17.07 00
10/30/2013 17.05 17.1 17.05 17.07 3,516
10/29/2013 17.09 17.09 17.05 17.05 784
10/28/2013 17.1 17.1 17 17.09 16,041
10/25/2013 17 17 17 17 300
10/24/2013 17.1 17.1 17.1 17.1 00
10/23/2013 17.1 17.1 17.1 17.1 300
10/22/2013 17 17.1 17 17.1 300
10/21/2013 17 17.1 17 17.1 24,007
10/18/2013 17.1 17.1 16.95 16.9501 29,328
10/17/2013 17.1 17.1 17.05 17.05 2,000
10/16/2013 16.96 16.96 16.96 16.96 112
10/15/2013 17.035 17.035 17.035 17.035 00
10/14/2013 17.035 17.035 17.035 17.035 100
10/11/2013 17.1 17.1 16.9 16.9 3,100
10/10/2013 17.1 17.1 17.1 17.1 00
10/09/2013 17.1 17.1 17.1 17.1 00
10/08/2013 17.1 17.1 17.1 17.1 100
10/07/2013 17.1 17.19 17.1 17.1 22,100
10/04/2013 17.1 17.1 17.1 17.1 100
10/03/2013 17.19 17.19 17.19 17.19 191
10/02/2013 17.19 17.191 17.17 17.19 2,757
10/01/2013 17.19 17.19 17.14 17.14 713
09/30/2013 17.19 17.19 17 17.13 37,569
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?