BANK OF THE CAROLINES Historical Stock Price

Below is the stock price history for Bank Of The Carolines BCAR. Data is recorded each day for the historical open, high, low, close and volume. The Bank Of The Carolines 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.

Bank Of The Carolines Historical Stock Price

DateOpenHighLowCloseVolume
2012-03-05 0.3562 0.3562 0.3554 0.3562 400
2012-03-02 0.3506 0.3506 0.3505 0.3505 600
2012-03-01 0.38 0.39 0.38 0.39 1,865
2012-02-29 0.46 0.46 0.45 0.45 4,000
2012-02-24 0.42 0.42 0.3831 0.40 2,836
2012-02-23 0.49 0.49 0.4899 0.49 4,100
2012-02-21 0.32 0.32 0.32 0.32 400
2012-02-17 0.45 0.46 0.45 0.46 1,692
2012-02-16 0.42 0.42 0.38 0.38 1,400
2012-02-09 0.28 0.28 0.28 0.28 200
2012-02-03 0.29 0.29 0.29 0.29 400
2012-01-25 0.27 0.27 0.27 0.27 100
2012-01-11 0.27 0.27 0.27 0.27 300
2011-12-30 0.29 0.29 0.28 0.28 2,700
2011-12-29 0.25 0.25 0.25 0.25 1,200
2011-12-23 0.25 0.25 0.25 0.25 500
2011-12-22 0.275 0.29 0.275 0.29 4,976
2011-12-21 0.33 0.33 0.29 0.29 6,025
2011-12-20 0.25 0.2889 0.25 0.2889 7,225
2011-12-16 0.22 0.22 0.22 0.22 1,345
2011-12-15 0.2115 0.2115 0.2115 0.2115 600
2011-12-14 0.225 0.25 0.2207 0.25 2,120
2011-12-08 0.3504 0.3504 0.3504 0.3504 2,000
2011-12-05 0.50 0.50 0.50 0.50 2,210
2011-11-30 0.48 0.48 0.48 0.48 200
2011-11-29 0.50 0.50 0.50 0.50 900
2011-11-02 0.50 0.50 0.50 0.50 1,300
2011-10-14 0.52 0.52 0.52 0.52 50
2011-10-13 0.5025 0.5025 0.47 0.48 4,857
2011-10-10 0.61 0.61 0.5201 0.5201 500

» More Bank Of The Carolines Stock Price History

To see other companies like Bank Of The Carolines (BCAR), view our stock market today for news, and other data.