Carolina Allnc Bk SC (CRLN) Exchange: OTCMKTS
Data as of May 9, 2025
$12.06 ($-0.04) -0.35%
Carolina Allnc Bk SC - Daily Information
Click for more stock information on Carolina Allnc Bk SC.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $12.10 |
| Previous Close | $12.06 |
| High | $12.10 |
| Low | $12.06 |
| Adjusted Open | $12.10 |
| Previous Adjusted Close | $12.06 |
| Adjusted High | $12.10 |
| Adjusted Low | $12.06 |
About Carolina Allnc Bk SC (CRLN)
DELISTED - No Description Available
Invest in Carolina Allnc Bk SC (CRLN)
Historical Stock Data for Carolina Allnc Bk SC (CRLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-10-20 | $12.10 | $12.10 | $12.06 | $12.06 | $12.06 | 1,917 |
| 2017-10-19 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 100 |
| 2017-10-18 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 11 |
| 2017-10-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 113 |
| 2017-10-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2017-10-13 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 75 |
| 2017-10-12 | $12.13 | $12.15 | $12.10 | $12.10 | $12.10 | 18,132 |
| 2017-10-11 | $12.15 | $12.19 | $12.05 | $12.19 | $12.19 | 5,365 |
| 2017-10-10 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 200 |
| 2017-10-09 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 2,071 |
| 2017-10-06 | $12.10 | $12.10 | $12.05 | $12.10 | $12.10 | 9,651 |
| 2017-10-05 | $12.08 | $12.15 | $12.08 | $12.15 | $12.15 | 1,600 |
| 2017-10-04 | $12.10 | $12.15 | $12.08 | $12.15 | $12.15 | 6,700 |
| 2017-10-03 | $12.15 | $12.20 | $12.10 | $12.20 | $12.20 | 6,950 |
| 2017-10-02 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 9,900 |
| 2017-09-29 | $12.20 | $12.20 | $12.12 | $12.12 | $12.12 | 2,607 |
| 2017-09-28 | $12.20 | $12.20 | $12.10 | $12.10 | $12.10 | 14,225 |
| 2017-09-27 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 1,212 |
| 2017-09-26 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 600 |
| 2017-09-25 | $12.15 | $12.15 | $12.12 | $12.12 | $12.12 | 750 |
| 2017-09-22 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2017-09-21 | $12.25 | $12.25 | $12.15 | $12.15 | $12.15 | 7,718 |
| 2017-09-20 | $12.25 | $12.25 | $12.23 | $12.25 | $12.25 | 30,814 |
| 2017-09-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 735 |
| 2017-09-18 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 37 |
| 2017-09-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 104 |
| 2017-09-14 | $12.18 | $12.40 | $12.18 | $12.40 | $12.40 | 7,125 |
| 2017-09-13 | $12.01 | $12.15 | $12.00 | $12.15 | $12.15 | 2,045 |
| 2017-09-12 | $12.20 | $12.20 | $12.07 | $12.07 | $12.07 | 600 |
| 2017-09-11 | $12.15 | $12.15 | $12.00 | $12.00 | $12.00 | 375 |
| 2017-09-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-09-07 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 300 |
| 2017-09-06 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2017-09-05 | $12.10 | $12.29 | $11.95 | $12.29 | $12.29 | 3,697 |
| 2017-09-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 433 |
| 2017-08-31 | $12.30 | $12.30 | $12.01 | $12.30 | $12.30 | 8,682 |
| 2017-08-30 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 8,182 |
| 2017-08-29 | $12.60 | $12.60 | $12.52 | $12.52 | $12.52 | 271 |
| 2017-08-28 | $12.50 | $12.60 | $12.50 | $12.60 | $12.60 | 2,473 |
| 2017-08-25 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 805 |
| 2017-08-24 | $12.35 | $12.45 | $12.35 | $12.45 | $12.45 | 8,190 |
| 2017-08-23 | $12.35 | $12.35 | $12.30 | $12.30 | $12.30 | 1,600 |
| 2017-08-22 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 1,300 |
| 2017-08-21 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 7,700 |
| 2017-08-18 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 200 |
| 2017-08-17 | $12.35 | $12.35 | $12.30 | $12.35 | $12.35 | 5,095 |
| 2017-08-16 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 400 |
| 2017-08-15 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2017-08-14 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 70 |
| 2017-08-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 400 |
| 2017-08-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 4,834 |
| 2017-08-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-08-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-08-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 12,820 |
| 2017-08-04 | $12.40 | $12.40 | $12.35 | $12.35 | $12.35 | 7,196 |
| 2017-08-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 155 |
| 2017-08-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 1,100 |
| 2017-08-01 | $12.35 | $12.44 | $12.35 | $12.44 | $12.44 | 589 |
| 2017-07-31 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 15,050 |
| 2017-07-28 | $12.35 | $12.40 | $12.35 | $12.40 | $12.40 | 3,720 |
| 2017-07-27 | $12.44 | $12.44 | $12.35 | $12.44 | $12.44 | 15,751 |
| 2017-07-26 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 11,708 |
| 2017-07-25 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 575 |
| 2017-07-24 | $12.35 | $12.35 | $12.34 | $12.35 | $12.35 | 2,600 |
| 2017-07-21 | $12.35 | $12.35 | $12.30 | $12.30 | $12.30 | 3,340 |
| 2017-07-20 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 500 |
| 2017-07-19 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2017-07-18 | $12.30 | $12.30 | $12.27 | $12.27 | $12.27 | 3,330 |
| 2017-07-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 295 |
| 2017-07-14 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-07-13 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 6,000 |
| 2017-07-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 500 |
| 2017-07-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2017-07-10 | $12.30 | $12.30 | $12.27 | $12.30 | $12.30 | 2,292 |
| 2017-07-07 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2017-07-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2017-07-03 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 100 |
| 2017-06-30 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-06-29 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 4,663 |
| 2017-06-28 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 200 |
| 2017-06-27 | $12.25 | $12.25 | $12.23 | $12.23 | $12.23 | 2,400 |
| 2017-06-26 | $12.23 | $12.23 | $12.22 | $12.22 | $12.22 | 300 |
| 2017-06-23 | $12.23 | $12.25 | $12.23 | $12.25 | $12.25 | 1,500 |
| 2017-06-22 | $12.23 | $12.25 | $12.23 | $12.25 | $12.25 | 300 |
| 2017-06-20 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2017-06-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 52 |
| 2017-06-13 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 100 |
| 2017-06-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 300 |
| 2017-06-09 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 3,000 |
| 2017-06-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 200 |
| 2017-06-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-06-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-06-05 | $12.33 | $12.40 | $12.33 | $12.40 | $12.40 | 7,077 |
| 2017-06-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 28 |
| 2017-06-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2017-05-31 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 4,000 |
| 2017-05-30 | $12.44 | $12.44 | $12.36 | $12.36 | $12.36 | 2,502 |
| 2017-05-26 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 120 |
| 2017-05-25 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 2,500 |
| 2017-05-24 | $12.39 | $12.40 | $12.39 | $12.40 | $12.40 | 4,717 |
| 2017-05-23 | $12.30 | $12.39 | $12.30 | $12.32 | $12.32 | 12,552 |
| 2017-05-22 | $12.27 | $12.30 | $12.25 | $12.30 | $12.30 | 15,740 |
| 2017-05-19 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 9,317 |
| 2017-05-18 | $12.28 | $12.30 | $12.25 | $12.30 | $12.30 | 13,500 |
| 2017-05-17 | $12.22 | $12.24 | $12.22 | $12.24 | $12.24 | 1,600 |
| 2017-05-16 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 200 |
| 2017-05-15 | $12.22 | $12.30 | $12.22 | $12.30 | $12.30 | 2,156 |
| 2017-05-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-05-11 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-05-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-05-09 | $12.25 | $12.27 | $12.25 | $12.25 | $12.25 | 10,000 |
| 2017-05-08 | $12.25 | $12.27 | $12.21 | $12.27 | $12.27 | 1,800 |
| 2017-05-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-05-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2017-05-03 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 1,900 |
| 2017-05-02 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 300 |
| 2017-05-01 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-04-28 | $12.20 | $12.25 | $12.20 | $12.25 | $12.25 | 2,600 |
| 2017-04-27 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-04-26 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-04-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 900 |
| 2017-04-24 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 500 |
| 2017-04-21 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 500 |
| 2017-04-20 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 9,300 |
| 2017-04-19 | $12.21 | $12.21 | $12.20 | $12.20 | $12.20 | 1,900 |
| 2017-04-18 | $12.20 | $12.22 | $12.00 | $12.21 | $12.21 | 17,800 |
| 2017-04-17 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 3,000 |
| 2017-04-13 | $12.21 | $12.25 | $12.21 | $12.25 | $12.25 | 2,500 |
| 2017-04-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-04-11 | $12.22 | $12.25 | $12.21 | $12.25 | $12.25 | 36,800 |
| 2017-04-10 | $12.25 | $12.26 | $12.20 | $12.21 | $12.21 | 44,700 |
| 2017-04-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2017-04-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 8,100 |
| 2017-04-05 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-04-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-04-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 100 |
| 2017-03-31 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 100 |
| 2017-03-30 | $12.25 | $12.38 | $12.25 | $12.38 | $12.38 | 1,500 |
| 2017-03-29 | $12.30 | $12.38 | $12.30 | $12.38 | $12.38 | 2,800 |
| 2017-03-28 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 500 |
| 2017-03-27 | $12.25 | $12.25 | $12.15 | $12.20 | $12.20 | 8,000 |
| 2017-03-24 | $12.25 | $12.25 | $12.05 | $12.05 | $12.05 | 11,100 |
| 2017-03-23 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2017-03-22 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 4,200 |
| 2017-03-21 | $12.48 | $12.48 | $12.32 | $12.32 | $12.32 | 1,400 |
| 2017-03-20 | $12.48 | $12.48 | $12.45 | $12.45 | $12.45 | 4,200 |
| 2017-03-17 | $12.50 | $12.50 | $12.45 | $12.45 | $12.45 | 700 |
| 2017-03-16 | $12.41 | $12.45 | $12.41 | $12.45 | $12.45 | 2,200 |
| 2017-03-15 | $12.55 | $12.59 | $12.45 | $12.45 | $12.45 | 3,900 |
| 2017-03-14 | $12.50 | $12.55 | $12.44 | $12.44 | $12.44 | 2,000 |
| 2017-03-13 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2017-03-10 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2017-03-09 | $12.50 | $12.54 | $12.50 | $12.54 | $12.54 | 3,000 |
| 2017-03-08 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 700 |
| 2017-03-07 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 2,800 |
| 2017-03-06 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 200 |
| 2017-03-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2017-03-02 | $12.49 | $12.50 | $12.49 | $12.50 | $12.50 | 3,500 |
| 2017-03-01 | $12.44 | $12.48 | $12.44 | $12.44 | $12.44 | 7,400 |
| 2017-02-28 | $12.48 | $12.48 | $12.44 | $12.44 | $12.44 | 200 |
| 2017-02-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 2,000 |
| 2017-02-24 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 3,600 |
| 2017-02-23 | $12.34 | $12.44 | $12.34 | $12.44 | $12.44 | 3,800 |
| 2017-02-22 | $12.34 | $12.35 | $12.34 | $12.35 | $12.35 | 800 |
| 2017-02-21 | $12.29 | $12.35 | $12.28 | $12.28 | $12.28 | 2,600 |
| 2017-02-17 | $11.99 | $12.29 | $11.99 | $12.29 | $12.29 | 7,200 |
| 2017-02-16 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 300 |
| 2017-02-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2017-02-14 | $11.80 | $11.81 | $11.80 | $11.80 | $11.80 | 17,300 |
| 2017-02-13 | $11.70 | $11.85 | $11.70 | $11.85 | $11.85 | 137,200 |
| 2017-02-10 | $11.85 | $11.85 | $11.70 | $11.70 | $11.70 | 5,600 |
| 2017-02-09 | $11.80 | $11.97 | $11.80 | $11.97 | $11.97 | 1,600 |
| 2017-02-08 | $11.80 | $11.80 | $11.70 | $11.70 | $11.70 | 1,900 |
| 2017-02-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2017-02-06 | $11.70 | $11.80 | $11.65 | $11.70 | $11.70 | 6,200 |
| 2017-02-03 | $11.75 | $11.75 | $11.40 | $11.50 | $11.50 | 6,500 |
| 2017-02-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,600 |
| 2017-02-01 | $11.70 | $11.75 | $11.70 | $11.73 | $11.73 | 4,500 |
| 2017-01-31 | $11.80 | $11.80 | $11.56 | $11.56 | $11.56 | 2,400 |
| 2017-01-30 | $11.95 | $11.95 | $11.85 | $11.85 | $11.85 | 3,100 |
| 2017-01-27 | $11.96 | $11.99 | $11.96 | $11.99 | $11.99 | 1,300 |
| 2017-01-26 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 4,000 |
| 2017-01-25 | $11.95 | $12.00 | $11.95 | $11.99 | $11.99 | 7,800 |
| 2017-01-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 1,600 |
| 2017-01-23 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2017-01-20 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2017-01-19 | $11.88 | $11.88 | $11.87 | $11.87 | $11.87 | 1,000 |
| 2017-01-18 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 100 |
| 2017-01-17 | $11.85 | $11.93 | $11.85 | $11.93 | $11.93 | 8,700 |
| 2017-01-13 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2017-01-12 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 2,600 |
| 2017-01-11 | $12.25 | $12.25 | $12.00 | $12.00 | $12.00 | 37,800 |
| 2017-01-10 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 200 |
| 2017-01-09 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2017-01-06 | $12.25 | $12.25 | $12.20 | $12.20 | $12.20 | 2,500 |
| 2017-01-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 900 |
| 2017-01-04 | $12.25 | $12.25 | $12.20 | $12.20 | $12.20 | 2,500 |
| 2017-01-03 | $12.20 | $12.25 | $12.20 | $12.25 | $12.25 | 6,100 |
| 2016-12-30 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 100 |
| 2016-12-29 | $12.17 | $12.25 | $12.17 | $12.25 | $12.25 | 200 |
| 2016-12-28 | $12.25 | $12.35 | $12.25 | $12.25 | $12.25 | 2,500 |
| 2016-12-27 | $12.25 | $12.25 | $12.24 | $12.25 | $12.25 | 2,400 |
| 2016-12-23 | $12.00 | $12.20 | $11.75 | $12.20 | $12.20 | 4,900 |
| 2016-12-22 | $12.05 | $12.20 | $12.00 | $12.20 | $12.20 | 4,000 |
| 2016-12-21 | $11.70 | $12.05 | $11.70 | $12.05 | $12.05 | 16,900 |
| 2016-12-20 | $11.75 | $11.88 | $11.75 | $11.88 | $11.88 | 9,000 |
| 2016-12-19 | $11.50 | $11.66 | $11.50 | $11.66 | $11.66 | 3,700 |
| 2016-12-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 29 |
| 2016-12-15 | $11.66 | $11.66 | $11.50 | $11.50 | $11.50 | 7,600 |
| 2016-12-14 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 1,400 |
| 2016-12-13 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 100 |
| 2016-12-12 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2016-12-09 | $11.55 | $11.66 | $11.48 | $11.50 | $11.50 | 21,000 |
| 2016-12-08 | $11.21 | $11.50 | $11.21 | $11.50 | $11.50 | 7,900 |
| 2016-12-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,800 |
| 2016-12-06 | $11.20 | $11.20 | $11.05 | $11.20 | $11.20 | 1,100 |
| 2016-12-05 | $11.05 | $11.15 | $11.05 | $11.15 | $11.15 | 2,200 |
| 2016-12-02 | $11.00 | $11.05 | $10.65 | $11.05 | $11.05 | 15,600 |
| 2016-12-01 | $11.05 | $11.11 | $11.05 | $11.05 | $11.05 | 3,800 |
| 2016-11-30 | $11.05 | $11.90 | $11.05 | $11.11 | $11.11 | 11,000 |
| 2016-11-29 | $10.85 | $11.05 | $10.85 | $11.05 | $11.05 | 3,800 |
| 2016-11-28 | $11.05 | $11.05 | $10.61 | $10.85 | $10.85 | 9,900 |
| 2016-11-25 | $10.90 | $11.05 | $10.90 | $11.05 | $11.05 | 10,100 |
| 2016-11-23 | $10.55 | $10.80 | $10.50 | $10.80 | $10.80 | 10,000 |
| 2016-11-22 | $10.43 | $10.50 | $10.43 | $10.50 | $10.50 | 10,900 |
| 2016-11-21 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 2,300 |
| 2016-11-18 | $10.25 | $10.50 | $10.05 | $10.25 | $10.25 | 14,500 |
| 2016-11-17 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,200 |
| 2016-11-16 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1,000 |
| 2016-11-15 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 8,500 |
| 2016-11-14 | $10.30 | $10.35 | $10.25 | $10.35 | $10.35 | 4,700 |
| 2016-11-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100 |
| 2016-11-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-11-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2016-11-08 | $10.20 | $10.30 | $10.20 | $10.30 | $10.30 | 1,900 |
| 2016-11-07 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 300 |
| 2016-11-04 | $10.05 | $10.50 | $10.01 | $10.50 | $10.50 | 4,200 |
| 2016-11-03 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2016-11-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-11-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2016-10-31 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 200 |
| 2016-10-28 | $10.20 | $10.35 | $10.20 | $10.35 | $10.35 | 2,200 |
| 2016-10-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 300 |
| 2016-10-26 | $10.25 | $10.30 | $10.25 | $10.30 | $10.30 | 2,800 |
| 2016-10-25 | $10.09 | $10.25 | $10.06 | $10.25 | $10.25 | 7,300 |
| 2016-10-24 | $9.95 | $10.05 | $9.85 | $10.05 | $10.05 | 6,200 |
| 2016-10-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 600 |
| 2016-10-20 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 6,800 |
| 2016-10-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2016-10-18 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 200 |
| 2016-10-17 | $10.14 | $10.14 | $9.98 | $9.98 | $9.98 | 1,200 |
| 2016-10-14 | $10.20 | $10.20 | $10.01 | $10.01 | $10.01 | 16,400 |
| 2016-10-13 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 3,700 |
| 2016-10-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10,200 |
| 2016-10-11 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 2,300 |
| 2016-10-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,200 |
| 2016-10-07 | $10.00 | $10.20 | $10.00 | $10.20 | $10.20 | 1,000 |
| 2016-10-06 | $10.00 | $10.19 | $10.00 | $10.18 | $10.18 | 4,500 |
| 2016-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2016-10-04 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 5,000 |
| 2016-10-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1,100 |
| 2016-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2016-09-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2016-09-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,400 |
| 2016-09-27 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2016-09-26 | $9.94 | $9.94 | $9.75 | $9.88 | $9.88 | 7,800 |
| 2016-09-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2016-09-20 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 1,800 |
| 2016-09-19 | $9.77 | $9.90 | $9.77 | $9.90 | $9.90 | 3,900 |
| 2016-09-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2016-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 3,200 |
| 2016-09-14 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 500 |
| 2016-09-13 | $9.75 | $9.80 | $9.70 | $9.80 | $9.80 | 25,300 |
| 2016-09-12 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 8,100 |
| 2016-09-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 200 |
| 2016-09-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-09-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-09-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-09-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,400 |
| 2016-09-01 | $9.77 | $9.78 | $9.71 | $9.75 | $9.75 | 13,600 |
| 2016-08-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2016-08-30 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 500 |
| 2016-08-29 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 4,700 |
| 2016-08-26 | $9.75 | $9.85 | $9.71 | $9.80 | $9.80 | 44,200 |
| 2016-08-25 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 3,500 |
| 2016-08-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-08-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-08-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-08-19 | $9.80 | $9.85 | $9.71 | $9.80 | $9.80 | 4,400 |
| 2016-08-18 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 7,200 |
| 2016-08-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,000 |
| 2016-08-16 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 900 |
| 2016-08-15 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,800 |
| 2016-08-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2016-08-11 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 500 |
| 2016-08-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2,000 |
| 2016-08-09 | $9.81 | $10.00 | $9.73 | $9.73 | $9.73 | 8,900 |
| 2016-08-08 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 5,300 |
| 2016-08-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 800 |
| 2016-08-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2016-08-03 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,000 |
| 2016-08-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-08-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2016-07-29 | $9.95 | $9.95 | $9.75 | $9.80 | $9.80 | 8,600 |
| 2016-07-28 | $9.90 | $10.00 | $9.80 | $10.00 | $10.00 | 15,100 |
| 2016-07-27 | $9.80 | $10.00 | $9.80 | $10.00 | $10.00 | 20,400 |
| 2016-07-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 400 |
| 2016-07-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 5,200 |
| 2016-07-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,600 |
| 2016-07-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,900 |
| 2016-07-20 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 9,500 |
| 2016-07-19 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 3,900 |
| 2016-07-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,000 |
| 2016-07-15 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 2,000 |
| 2016-07-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 4,800 |
| 2016-07-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 6,000 |
| 2016-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,200 |
| 2016-07-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2016-07-08 | $9.62 | $9.70 | $9.62 | $9.70 | $9.70 | 4,700 |
| 2016-07-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 1,000 |
| 2016-07-06 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 3,000 |
| 2016-07-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 8 |
| 2016-07-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 800 |
| 2016-06-30 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 300 |
| 2016-06-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 4,600 |
| 2016-06-28 | $9.64 | $9.65 | $9.60 | $9.60 | $9.60 | 3,600 |
| 2016-06-27 | $9.70 | $9.70 | $9.52 | $9.52 | $9.52 | 13,100 |
| 2016-06-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2016-06-23 | $9.60 | $9.74 | $9.60 | $9.74 | $9.74 | 5,100 |
| 2016-06-22 | $9.48 | $9.55 | $9.48 | $9.50 | $9.50 | 6,400 |
| 2016-06-21 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-06-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 500 |
| 2016-06-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 21 |
| 2016-06-16 | $9.60 | $9.60 | $9.50 | $9.50 | $9.50 | 14,100 |
| 2016-06-15 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 2,000 |
| 2016-06-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 4,100 |
| 2016-06-13 | $9.75 | $9.75 | $9.50 | $9.65 | $9.65 | 9,600 |
| 2016-06-10 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 600 |
| 2016-06-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
| 2016-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,900 |
| 2016-06-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,600 |
| 2016-06-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2016-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-06-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2016-05-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20 |
| 2016-05-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 400 |
| 2016-05-26 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 20 |
| 2016-05-25 | $9.65 | $9.75 | $9.65 | $9.70 | $9.70 | 6,400 |
| 2016-05-24 | $9.85 | $9.85 | $9.55 | $9.70 | $9.70 | 29,400 |
| 2016-05-23 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 2,300 |
| 2016-05-20 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-05-19 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 1,800 |
| 2016-05-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2016-05-17 | $9.84 | $9.89 | $9.82 | $9.89 | $9.89 | 1,700 |
| 2016-05-16 | $9.70 | $9.70 | $9.67 | $9.67 | $9.67 | 6,600 |
| 2016-05-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 61 |
| 2016-05-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,000 |
| 2016-05-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2016-05-10 | $9.83 | $9.83 | $9.50 | $9.65 | $9.65 | 21,600 |
| 2016-05-09 | $9.86 | $9.90 | $9.75 | $9.90 | $9.90 | 2,700 |
| 2016-05-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 800 |
| 2016-05-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2016-05-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2,000 |
| 2016-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2016-05-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 600 |
| 2016-04-29 | $9.80 | $9.95 | $9.80 | $9.95 | $9.95 | 3,500 |
| 2016-04-28 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2016-04-27 | $9.65 | $9.65 | $9.60 | $9.61 | $9.61 | 5,800 |
| 2016-04-26 | $9.74 | $9.85 | $9.74 | $9.83 | $9.83 | 1,200 |
| 2016-04-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 500 |
| 2016-04-22 | $9.75 | $9.75 | $9.65 | $9.65 | $9.65 | 700 |
| 2016-04-21 | $9.80 | $9.80 | $9.56 | $9.60 | $9.60 | 5,700 |
| 2016-04-20 | $9.58 | $9.80 | $9.56 | $9.80 | $9.80 | 4,000 |
| 2016-04-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,500 |
| 2016-04-18 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 600 |
| 2016-04-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 2,100 |
| 2016-04-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 1,300 |
| 2016-04-13 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 600 |
| 2016-04-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 500 |
| 2016-04-11 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,400 |
| 2016-04-08 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-04-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,100 |
| 2016-04-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-04-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2016-04-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 200 |
| 2016-04-01 | $9.65 | $9.65 | $9.45 | $9.45 | $9.45 | 2,600 |
| 2016-03-31 | $9.50 | $9.65 | $9.45 | $9.51 | $9.51 | 5,600 |
| 2016-03-30 | $9.82 | $9.98 | $9.51 | $9.51 | $9.51 | 19,200 |
| 2016-03-29 | $9.69 | $9.80 | $9.69 | $9.80 | $9.80 | 6,100 |
| 2016-03-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2016-03-24 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2016-03-23 | $9.65 | $9.65 | $9.40 | $9.40 | $9.40 | 5,000 |
| 2016-03-22 | $9.80 | $9.80 | $9.40 | $9.40 | $9.40 | 15,600 |
| 2016-03-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,600 |
| 2016-03-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 17 |
| 2016-03-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 10,300 |
| 2016-03-16 | $9.59 | $9.90 | $9.59 | $9.90 | $9.90 | 3,000 |
| 2016-03-15 | $9.50 | $9.70 | $9.50 | $9.50 | $9.50 | 4,000 |
| 2016-03-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2016-03-11 | $9.40 | $9.43 | $9.30 | $9.43 | $9.43 | 9,100 |
| 2016-03-10 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 400 |
| 2016-03-09 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 200 |
| 2016-03-08 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 200 |
| 2016-03-07 | $9.75 | $9.75 | $9.46 | $9.46 | $9.46 | 2,400 |
| 2016-03-04 | $9.40 | $9.63 | $9.40 | $9.63 | $9.63 | 8,100 |
| 2016-03-03 | $9.45 | $9.45 | $9.40 | $9.40 | $9.40 | 8,300 |
| 2016-03-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2016-03-01 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 2,200 |
| 2016-02-29 | $9.50 | $10.00 | $9.50 | $10.00 | $10.00 | 12,400 |
| 2016-02-26 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 2,500 |
| 2016-02-25 | $9.35 | $9.55 | $9.35 | $9.55 | $9.55 | 500 |
| 2016-02-24 | $9.21 | $9.50 | $9.21 | $9.50 | $9.50 | 1,900 |
| 2016-02-23 | $9.16 | $9.50 | $9.15 | $9.50 | $9.50 | 2,100 |
| 2016-02-22 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 9 |
| 2016-02-19 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 1,000 |
| 2016-02-18 | $9.00 | $9.50 | $9.00 | $9.50 | $9.50 | 4,600 |
| 2016-02-17 | $8.98 | $9.00 | $8.86 | $8.86 | $8.86 | 10,900 |
| 2016-02-16 | $9.10 | $9.10 | $8.83 | $8.98 | $8.98 | 6,400 |
| 2016-02-12 | $9.25 | $9.25 | $9.00 | $9.00 | $9.00 | 16,100 |
| 2016-02-11 | $9.60 | $9.60 | $9.16 | $9.16 | $9.16 | 3,300 |
| 2016-02-10 | $9.71 | $9.71 | $9.60 | $9.60 | $9.14 | 1,890 |
| 2016-02-09 | $9.78 | $9.78 | $9.71 | $9.71 | $9.25 | 1,470 |
| 2016-02-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.33 | 0 |
| 2016-02-05 | $9.85 | $9.89 | $9.80 | $9.80 | $9.33 | 1,680 |
| 2016-02-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.38 | 525 |
| 2016-02-03 | $9.71 | $9.90 | $9.71 | $9.85 | $9.38 | 2,835 |
| 2016-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 120 |
| 2016-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-01-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-01-28 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-01-27 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-01-26 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 0 |
| 2016-01-25 | $10.00 | $10.00 | $10.00 | $10.00 | $9.52 | 136 |
| 2016-01-22 | $10.06 | $10.10 | $10.00 | $10.00 | $9.52 | 945 |
| 2016-01-21 | $10.24 | $10.24 | $10.20 | $10.20 | $9.71 | 5,250 |
| 2016-01-20 | $10.22 | $10.28 | $10.14 | $10.21 | $9.72 | 7,560 |
| 2016-01-19 | $10.25 | $10.30 | $10.20 | $10.20 | $9.71 | 27,300 |
| 2016-01-15 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 105 |
| 2016-01-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.76 | 9 |
| 2016-01-13 | $10.40 | $10.40 | $10.17 | $10.25 | $9.76 | 8,085 |
| 2016-01-12 | $10.50 | $10.50 | $10.22 | $10.27 | $9.78 | 44,835 |
| 2016-01-11 | $10.55 | $10.55 | $10.51 | $10.51 | $10.01 | 2,520 |
| 2016-01-08 | $10.61 | $10.61 | $10.52 | $10.52 | $10.02 | 6,195 |
| 2016-01-07 | $10.63 | $10.65 | $10.62 | $10.64 | $10.13 | 15,225 |
| 2016-01-06 | $10.62 | $10.65 | $10.62 | $10.64 | $10.13 | 5,775 |
| 2016-01-05 | $10.65 | $10.65 | $10.62 | $10.64 | $10.13 | 40,950 |
| 2016-01-04 | $10.65 | $10.70 | $10.63 | $10.64 | $10.13 | 15,435 |
| 2015-12-31 | $10.70 | $10.70 | $10.70 | $10.70 | $10.19 | 0 |
| 2015-12-30 | $10.70 | $10.70 | $10.70 | $10.70 | $10.19 | 1,050 |
| 2015-12-29 | $10.70 | $10.75 | $10.70 | $10.70 | $10.19 | 2,520 |
| 2015-12-28 | $10.70 | $10.70 | $10.70 | $10.70 | $10.19 | 105 |
| 2015-12-24 | $10.67 | $10.67 | $10.65 | $10.65 | $10.14 | 4,095 |
| 2015-12-23 | $10.67 | $10.70 | $10.62 | $10.67 | $10.16 | 23,520 |
| 2015-12-22 | $10.63 | $10.70 | $10.63 | $10.70 | $10.19 | 7,035 |
| 2015-12-21 | $10.63 | $10.63 | $10.63 | $10.63 | $10.12 | 525 |
| 2015-12-18 | $10.63 | $10.65 | $10.63 | $10.63 | $10.12 | 42,315 |
| 2015-12-17 | $10.62 | $10.62 | $10.62 | $10.62 | $10.11 | 0 |
| 2015-12-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.11 | 0 |
| 2015-12-15 | $10.62 | $10.62 | $10.62 | $10.62 | $10.11 | 0 |
| 2015-12-14 | $10.62 | $10.62 | $10.62 | $10.62 | $10.11 | 2,835 |
| 2015-12-11 | $10.62 | $10.62 | $10.62 | $10.62 | $10.11 | 315 |
| 2015-12-10 | $10.60 | $10.60 | $10.60 | $10.60 | $10.10 | 1,785 |
| 2015-12-09 | $10.65 | $10.65 | $10.65 | $10.65 | $10.14 | 420 |
| 2015-12-08 | $10.65 | $10.84 | $10.65 | $10.84 | $10.32 | 8,925 |
| 2015-12-07 | $10.55 | $10.55 | $10.55 | $10.55 | $10.05 | 51,975 |
| 2015-12-04 | $10.75 | $10.75 | $10.75 | $10.75 | $10.24 | 315 |
| 2015-12-03 | $10.75 | $10.79 | $10.75 | $10.75 | $10.24 | 840 |
| 2015-12-02 | $10.70 | $10.75 | $10.70 | $10.75 | $10.24 | 315 |
| 2015-12-01 | $10.68 | $10.68 | $10.56 | $10.65 | $10.14 | 7,665 |
| 2015-11-30 | $10.68 | $10.68 | $10.68 | $10.68 | $10.17 | 105 |
| 2015-11-27 | $10.63 | $10.68 | $10.63 | $10.68 | $10.17 | 420 |
| 2015-11-25 | $10.70 | $10.70 | $10.55 | $10.55 | $10.05 | 49,665 |
| 2015-11-24 | $10.74 | $10.74 | $10.63 | $10.65 | $10.14 | 23,310 |
| 2015-11-23 | $10.80 | $10.80 | $10.71 | $10.71 | $10.20 | 56,805 |
| 2015-11-20 | $11.05 | $11.05 | $10.75 | $10.75 | $10.24 | 45,780 |
| 2015-11-19 | $11.05 | $11.14 | $11.05 | $11.05 | $10.52 | 7,455 |
| 2015-11-18 | $11.05 | $11.10 | $11.05 | $11.10 | $10.57 | 2,625 |
| 2015-11-17 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 0 |
| 2015-11-16 | $11.06 | $11.06 | $11.00 | $11.05 | $10.52 | 7,245 |
| 2015-11-13 | $11.10 | $11.10 | $11.10 | $11.10 | $10.57 | 0 |
| 2015-11-12 | $11.10 | $11.10 | $11.10 | $11.10 | $10.57 | 0 |
| 2015-11-11 | $11.15 | $11.15 | $11.10 | $11.10 | $10.57 | 5,460 |
| 2015-11-10 | $11.05 | $11.05 | $11.05 | $11.05 | $10.52 | 945 |
| 2015-11-09 | $11.40 | $11.40 | $11.40 | $11.40 | $10.86 | 0 |
| 2015-11-06 | $11.05 | $11.40 | $11.05 | $11.40 | $10.86 | 2,940 |
| 2015-11-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.50 | 0 |
| 2015-11-04 | $11.02 | $11.02 | $11.02 | $11.02 | $10.50 | 0 |
| 2015-11-03 | $11.02 | $11.02 | $11.02 | $11.02 | $10.50 | 1,365 |
| 2015-11-02 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 0 |
| 2015-10-30 | $11.02 | $11.09 | $10.95 | $11.09 | $10.56 | 14,175 |
| 2015-10-29 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 0 |
| 2015-10-28 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 1,260 |
| 2015-10-27 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 420 |
| 2015-10-26 | $11.09 | $11.09 | $11.09 | $11.09 | $10.56 | 1,050 |
| 2015-10-23 | $11.16 | $11.16 | $11.00 | $11.00 | $10.48 | 4,410 |
| 2015-10-22 | $11.00 | $11.30 | $11.00 | $11.30 | $10.76 | 5,565 |
| 2015-10-21 | $11.05 | $11.10 | $10.99 | $11.10 | $10.57 | 7,665 |
| 2015-10-20 | $11.00 | $11.00 | $10.89 | $10.90 | $10.38 | 2,520 |
| 2015-10-19 | $11.10 | $11.10 | $11.10 | $11.10 | $10.57 | 0 |
| 2015-10-16 | $11.10 | $11.10 | $11.10 | $11.10 | $10.57 | 0 |
| 2015-10-15 | $11.10 | $11.10 | $11.10 | $11.10 | $10.57 | 0 |
| 2015-10-14 | $11.10 | $11.10 | $11.10 | $11.10 | $10.57 | 315 |
| 2015-10-13 | $10.99 | $11.00 | $10.90 | $10.90 | $10.38 | 5,565 |
| 2015-10-12 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-10-09 | $11.00 | $11.00 | $10.90 | $10.90 | $10.38 | 4,620 |
| 2015-10-08 | $11.10 | $11.10 | $11.10 | $11.10 | $10.57 | 105 |
| 2015-10-07 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 0 |
| 2015-10-06 | $10.90 | $10.90 | $10.90 | $10.90 | $10.38 | 1,050 |
| 2015-10-05 | $11.30 | $11.30 | $11.00 | $11.00 | $10.48 | 210 |
| 2015-10-02 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 0 |
| 2015-10-01 | $11.30 | $11.30 | $11.30 | $11.30 | $10.76 | 525 |
| 2015-09-30 | $11.20 | $11.20 | $11.20 | $11.20 | $10.67 | 105 |
| 2015-09-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.67 | 105 |
| 2015-09-28 | $11.30 | $11.30 | $10.91 | $10.91 | $10.39 | 840 |
| 2015-09-25 | $11.28 | $11.30 | $11.28 | $11.30 | $10.76 | 735 |
| 2015-09-24 | $11.40 | $11.40 | $11.10 | $11.10 | $10.57 | 735 |
| 2015-09-23 | $11.22 | $11.49 | $11.22 | $11.49 | $10.94 | 735 |
| 2015-09-22 | $10.90 | $11.35 | $10.86 | $11.25 | $10.71 | 2,415 |
| 2015-09-21 | $10.75 | $11.39 | $10.75 | $11.39 | $10.85 | 2,100 |
| 2015-09-18 | $10.65 | $10.65 | $10.65 | $10.65 | $10.14 | 735 |
| 2015-09-17 | $10.70 | $10.70 | $10.65 | $10.65 | $10.14 | 315 |
| 2015-09-16 | $10.75 | $10.75 | $10.65 | $10.65 | $10.14 | 1,890 |
| 2015-09-15 | $10.60 | $10.84 | $10.60 | $10.84 | $10.32 | 840 |
| 2015-09-14 | $11.39 | $11.39 | $11.39 | $11.39 | $10.85 | 0 |
| 2015-09-11 | $11.39 | $11.39 | $11.39 | $11.39 | $10.85 | 0 |
| 2015-09-10 | $11.39 | $11.39 | $11.39 | $11.39 | $10.85 | 0 |
| 2015-09-09 | $11.00 | $11.39 | $11.00 | $11.39 | $10.85 | 630 |
| 2015-09-08 | $10.70 | $10.70 | $10.70 | $10.70 | $10.19 | 105 |
| 2015-09-04 | $10.60 | $10.95 | $10.60 | $10.95 | $10.43 | 3,045 |
| 2015-09-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.19 | 1,050 |
| 2015-09-02 | $11.00 | $11.00 | $10.50 | $10.70 | $10.19 | 6,615 |
| 2015-09-01 | $11.26 | $11.26 | $11.00 | $11.00 | $10.48 | 2,205 |
Carolina Allnc Bk SC (CRLN) News Headlines
Recent Carolina Allnc Bk SC (CRLN) News
Similar Companies to Carolina Allnc Bk SC (CRLN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |