CARROLLTON BANCORP Historical Stock Price

Below is the stock price history for Carrollton Bancorp CRRB. Data is recorded each day for the historical open, high, low, close and volume. The Carrollton Bancorp 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.

Carrollton Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2013-07-18 4.99 4.99 4.99 4.99 100
2013-07-16 4.85 4.85 4.85 4.85 1
2013-07-05 4.93 4.93 4.93 4.93 2
2013-05-17 5.26 5.26 5.25 5.25 511
2013-05-16 5.25 5.25 5.25 5.25 800
2013-04-09 5.00 5.00 5.00 5.00 9
2013-02-21 5.54 5.54 5.54 5.54 109
2012-11-19 5.41 5.41 5.41 5.41 12
2012-11-13 5.67 5.67 5.67 5.67 500
2012-08-23 4.87 4.87 4.87 4.87 1
2012-07-31 5.30 5.30 5.30 5.30 200
2012-07-27 5.15 5.29 5.15 5.29 1,497
2012-07-25 4.60 4.60 4.60 4.60 403
2012-07-23 4.75 4.75 4.75 4.75 161
2012-07-18 4.67 4.67 4.67 4.67 170
2012-06-25 5.36 5.36 5.36 5.36 200
2012-06-12 5.37 5.37 5.35 5.35 385
2012-05-16 5.10 5.60 5.10 5.42 704
2012-05-09 5.59 5.59 5.59 5.59 100
2012-04-12 5.00 5.00 5.00 5.00 400
2012-04-11 5.05 5.05 5.05 5.05 100
2012-04-09 4.90 5.10 4.87 5.10 600
2012-03-29 4.08 4.08 4.08 4.08 139
2012-03-26 3.90 3.90 3.90 3.90 100
2012-03-23 3.53 3.53 3.53 3.53 101
2012-03-20 3.91 3.91 3.90 3.90 308
2012-03-19 3.50 3.50 3.41 3.50 816
2012-03-16 3.99 4.13 3.99 4.13 934
2012-02-09 3.50 3.50 3.50 3.50 100
2012-01-09 2.71 2.72 2.71 2.72 225

» More Carrollton Bancorp Stock Price History

To see other companies like Carrollton Bancorp (CRRB), view our stock market today for news, and other data.