ASB BANCORP N C COM Historical Stock Price

Below is the stock price history for ASB BANCORP N C COM ASBB. Data is recorded each day for the historical open, high, low, close and volume. The ASB BANCORP N C COM stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

ASB BANCORP N C COM Historical Stock Price

DateOpenHighLowCloseVolume
2017-09-20 44.00 44.70 43.40 43.60 5,306
2017-09-19 43.75 44.90 43.75 44.75 306
2017-09-18 44.30 45.50 44.30 44.85 516
2017-09-15 44.05 44.35 44.05 44.35 210
2017-09-14 44.85 45.00 44.85 45.00 162
2017-09-13 43.90 44.75 43.90 44.75 579
2017-09-12 44.30 44.40 44.30 44.40 180
2017-09-11 44.10 44.10 44.10 44.10 100
2017-09-08 43.20 44.15 43.20 43.60 302
2017-09-07 43.15 43.25 43.15 43.25 114
2017-09-06 43.70 43.75 43.70 43.75 322
2017-09-05 44.35 44.35 44.20 44.20 101
2017-08-31 44.85 44.85 44.40 44.55 146
2017-08-30 44.95 44.95 44.25 44.25 165
2017-08-29 43.95 44.15 43.95 44.15 201
2017-08-28 44.10 44.10 44.10 44.10 31
2017-08-25 44.50 44.50 44.50 44.50 100
2017-08-24 43.80 43.80 43.80 43.80 100
2017-08-23 43.95 43.95 43.80 43.80 200
2017-08-22 44.35 44.35 44.35 44.35 100
2017-08-21 43.70 43.90 43.70 43.90 24
2017-08-18 43.20 43.60 43.20 43.60 122
2017-08-17 43.85 44.00 43.80 43.80 102
2017-08-16 43.85 44.00 43.85 44.00 384
2017-08-15 43.75 43.75 43.75 43.75 164
2017-08-14 43.15 43.50 43.15 43.50 160
2017-08-11 42.50 42.50 42.50 42.50 100
2017-08-10 44.15 44.15 43.40 43.40 193
2017-08-09 44.50 44.50 44.50 44.50 100
2017-08-08 45.15 45.15 45.15 45.15 100

» More ASB BANCORP N C COM Stock Price History

To see other companies like ASB BANCORP N C COM (ASBB), view our stock market today for news, and other data.