Historical Prices for Bank Carolinas (BCAR)

Watch the video to learn about the probability of Bank Carolinas (BCAR) Chart Signal as of May 20 2013

Hotstocked Precision will calculate the probabilities of Bank Carolinas (BCAR)

Rating:
Size: 656KB
Version: 1.1
Platform: Win/Mac
Downloads:
FREE DOWNLOAD
Company
Symbol:   Symbol Lookup  |  Recent Quotes powered by
  quotemedia.com
Historical Data for Bank of the Carolinas Corporation (BCAR) 
$ 0.40   0.03 (+8.11%) Volume: 9.53 k 1:54 PM EDT May 17, 2013
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/17/13 0.4399 0.4399 0.40 0.40 9,529 0.03 8.11% 0.40 3.96 k 6
05/16/13 0.4449 0.4449 0.37 0.37 3,350 -0.0489 -11.67% 0.37 1.36 k 5
05/15/13 0.381 0.4189 0.3601 0.4189 11,462 0.0438 11.68% 0.4189 4.28 k 11
05/14/13 0.3751 0.4449 0.3751 0.3751 9,680 0.0051 1.38% 0.3751 3.95 k 6
05/10/13 0.37 0.37 0.37 0.37 4,650 0.005 1.37% 0.37 1.72 k 2
05/08/13 0.37 0.40 0.365 0.365 10,350 0.005 1.39% 0.365 3.81 k 3
05/07/13 0.446 0.446 0.36 0.36 25,502 -0.085 -19.10% 0.36 10.85 k 13
05/06/13 0.50 0.50 0.445 0.445 22,916 -0.055 -11.00% 0.445 10.36 k 9
05/03/13 0.4649 0.50 0.4401 0.50 20,383 -0.01 -1.96% 0.50 9.61 k 7
05/02/13 0.55 0.55 0.4501 0.51 14,666 -0.0899 -14.99% 0.51 7.42 k 11
05/01/13 0.50 0.5999 0.4401 0.5999 9,516 0.0999 19.98% 0.5999 4.56 k 8
04/30/13 0.60 0.60 0.45 0.50 14,527 -0.10 -16.67% 0.50 7.36 k 7
04/29/13 0.60 0.60 0.60 0.60 800 0.01 1.69% 0.60 480 1
04/26/13 0.4206 0.60 0.4206 0.59 1,411 -0.05 -7.81% 0.59 698 7
04/25/13 0.60 0.64 0.60 0.64 582 0.0501 8.49% 0.64 368 2
04/23/13 0.5899 0.5899 0.5899 0.5899 700 0.00 0.00% 0.5899 412 2
04/22/13 0.6199 0.6199 0.5899 0.5899 7,099 0.1645 38.67% 0.5899 4.19 k 4
04/19/13 0.4254 0.4254 0.4254 0.4254 4,500 0.00 0.00% 0.4254 1.91 k 2
04/17/13 0.43 0.48 0.4254 0.4254 5,550 -0.0001 -0.02% 0.4254 2.37 k 5
04/16/13 0.48 0.62 0.4255 0.4255 3,109 -0.0545 -11.35% 0.4255 1.62 k 5
04/15/13 0.58 0.58 0.48 0.48 2,625 -0.09 -15.79% 0.48 1.32 k 4
04/11/13 0.57 0.57 0.57 0.57 100 0.05 9.62% 0.57 56 1
04/10/13 0.56 0.58 0.52 0.52 7,865 -0.05 -8.77% 0.52 4.28 k 8
04/08/13 0.64 0.64 0.57 0.57 2,200 0.035 6.54% 0.57 1.32 k 4
04/05/13 0.54 0.54 0.52 0.535 3,772 -0.015 -2.73% 0.535 2.02 k 6
04/04/13 0.55 0.55 0.55 0.55 1,300 0.00 0.00% 0.55 715 2
04/03/13 0.63 0.63 0.34 0.55 20,277 0.00 0.00% 0.55 9.58 k 14
04/02/13 0.64 0.64 0.48 0.55 29,920 -0.08 -12.70% 0.55 16.86 k 14
04/01/13 0.58 0.63 0.58 0.63 7,666 0.0215 3.53% 0.63 4.63 k 5
03/28/13 0.55 0.6085 0.47 0.6085 5,370 0.0985 19.31% 0.6085 2.99 k 8
03/27/13 0.50 0.51 0.35 0.51 25,052 0.01 2.00% 0.51 12.57 k 17
03/26/13 0.50 0.50 0.48 0.50 7,655 0.00 0.00% 0.50 3.81 k 6
03/25/13 0.45 0.50 0.42 0.50 24,689 0.08 19.05% 0.50 11.42 k 15
03/22/13 0.40 0.42 0.26 0.42 6,099 0.02 5.00% 0.42 2.31 k 4
03/21/13 0.40 0.40 0.36 0.40 3,250 0.00 0.00% 0.40 1.29 k 4
03/20/13 0.40 0.40 0.36 0.40 4,907 0.03 8.11% 0.40 1.89 k 5
03/19/13 0.40 0.40 0.37 0.37 27,833 -0.03 -7.50% 0.37 10.48 k 5
03/18/13 0.40 0.40 0.40 0.40 3,000 0.01 2.56% 0.40 1.2 k 1
03/15/13 0.40 0.40 0.39 0.39 3,400 0.01 2.63% 0.39 1.34 k 3
03/14/13 0.40 0.40 0.28 0.38 3,267 0.03 8.57% 0.38 1.11 k 5
03/12/13 0.2601 0.35 0.2601 0.35 1,700 -0.03 -7.89% 0.35 567 3
03/08/13 0.38 0.38 0.38 0.38 5,500 0.00 0.00% 0.38 2.09 k 3
03/07/13 0.39 0.39 0.38 0.38 700 -0.01 -2.56% 0.38 269 2
03/05/13 0.39 0.39 0.39 0.39 800 0.00 0.00% 0.39 312 2
03/04/13 0.39 0.39 0.35 0.39 2,373 -0.01 -2.50% 0.39 845 6
03/01/13 0.38 0.40 0.38 0.40 3,750 0.00 0.00% 0.40 1.45 k 2
02/27/13 0.36 0.40 0.35 0.40 7,070 0.04 11.11% 0.40 2.65 k 6
02/26/13 0.36 0.36 0.36 0.36 3,546 -0.03 -7.69% 0.36 1.28 k 2
02/25/13 0.394 0.394 0.3535 0.39 5,983 -0.03 -7.14% 0.39 2.21 k 5
02/22/13 0.42 0.42 0.37 0.42 11,020 0.00 0.00% 0.42 4.37 k 10
02/21/13 0.36 0.42 0.36 0.42 9,970 0.07 20.00% 0.42 3.86 k 8
02/20/13 0.35 0.35 0.35 0.35 2,000 -0.07 -16.67% 0.35 700 1
02/19/13 0.48 0.48 0.28 0.42 650 0.12 40.00% 0.42 249 3

Get Adobe Flash player