CLBH

Carolina Bank Holdings Inc. Historical Stock Prices

$9.92
*  
0.08
0.8%
Get CLBH Alerts
*Delayed - data as of Aug. 1, 2014  -  Find a broker to begin trading CLBH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CLBH After Hours
 
 
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: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  10.05  10.02  9.92  9.92 14,143
07/31/2014 10 10.04 9.66 10 5,954
07/30/2014 10 10.3 10 10.12 8,589
07/29/2014 10.5 10.65 9.99 10.15 22,274
07/28/2014 10.68 10.7 10.311 10.48 14,279
07/25/2014 10.399 10.6 10.33 10.6 8,400
07/24/2014 10.419 10.83 10.34 10.35 20,231
07/23/2014 10.48 10.88 10.08 10.51 20,661
07/22/2014 9.86 10.49 9.86 10.49 8,042
07/21/2014 10.11 10.2 9.95 10 3,424
07/18/2014 9.77 10.22 9.77 10.198 19,691
07/17/2014 9.91 10.25 9.91 9.98 25,087
07/16/2014 9.9 10.24 9.6 9.95 13,557
07/15/2014 10.1101 10.1101 9.99 10.1 624
07/14/2014 9.98 10.1001 9.98 9.99 700
07/11/2014 9.96 10.25 9.96 10.13 3,699
07/10/2014 10.13 10.24 10.02 10.02 7,353
07/09/2014 9.95 10.25 9.95 10.02 9,926
07/08/2014 9.92 10.25 9.92 10.0995 2,218
07/07/2014 9.9 9.9 9.9 9.9 00
07/03/2014 9.9 9.9 9.9 9.9 125
07/02/2014 10.25 10.25 10 10 1,410
07/01/2014 9.7 10.25 9.68 9.86 4,356
06/30/2014 10.04 10.04 9.77 9.77 266
06/27/2014 10.15 10.25 9.99 10.2 2,968
06/26/2014 10.15 10.25 10.15 10.15 649
06/25/2014 10.15 10.35 10.15 10.1501 6,327
06/24/2014 10.14 10.245 10.14 10.245 1,337
06/23/2014 10.28 10.29 10.14 10.14 1,441
06/20/2014 10.26 10.3 10.15 10.3 2,153
06/19/2014 10.25 10.25 10.25 10.25 471
06/18/2014 10.04 10.25 10.04 10.25 1,716
06/17/2014 10.0123 10.3 10.0123 10.24 9,009
06/16/2014 10.02 10.24 10.02 10.24 4,263
06/13/2014 10.02 10.239 10.02 10.239 380
06/12/2014 10.008 10.21 10.008 10.21 498
06/11/2014 10.11 10.11 9.96 9.96 332
06/10/2014 9.94 10.11 9.94 10.1 2,188
06/09/2014 10.03 10.24 10.02 10.08 6,834
06/06/2014 10.0201 10.21 10.0201 10.21 1,400
06/05/2014 10.16 10.2495 10.02 10.2495 3,670
06/04/2014 10.14 10.21 10.04 10.21 2,981
06/03/2014 10.14 10.25 9.9 10.03 16,981
06/02/2014 10.25 10.25 9.9 9.94 6,661
05/30/2014 9.95 10.2699 9.9 10.2699 6,788
05/29/2014 9.97 9.97 9.89 9.97 3,433
05/28/2014 9.9 10.0299 9.8905 10.0299 2,203
05/27/2014 9.98 9.98 9.6701 9.7 2,633
05/23/2014 9.93 9.93 9.93 9.93 635
05/22/2014 9.85 9.85 9.85 9.85 108
05/21/2014 9.83 9.83 9.83 9.83 00
05/20/2014 9.89 9.89 9.72 9.83 2,839
05/19/2014 9.9899 9.9899 9.9899 9.9899 00
05/16/2014 9.9899 9.9899 9.9899 9.9899 214
05/15/2014 9.79 9.79 9.79 9.79 450
05/14/2014 9.873 9.873 9.6552 9.728 1,851
05/13/2014 9.63 9.81 9.6 9.79 2,810
05/12/2014 9.6 9.82 9.52 9.52 1,661
05/09/2014 9.55 9.8 9.55 9.618 1,293
05/08/2014 9.5 9.5 9.5 9.5 00
05/07/2014 9.99 10 9.5 9.5 23,566
05/06/2014 9.9 9.9 9.9 9.9 1,318
05/05/2014 9.7 9.8 9.7 9.8 548
05/02/2014 9.77 9.77 9.77 9.77 00
05/01/2014 9.58 10.1 9.58 9.77 5,393
04/30/2014 10.01 10.15 9 9.59 19,138
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?