Hot penny stocks... don't get burned
   

Historical Prices for Bank Carolinas (BCAR)

Markets Quote Depth/LII Options Charts News Profile Financials Insiders Filings Analyst Earnings Historical
Symbol: powered by
  quotemedia.com
Historical Data for Bank of the Carolinas Corp. (BCAR) 
$ 7.25      0.15 (+2.11%) Volume: 1.9 k 3:59 PM EDT Sep 5, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
9/5/08 7.27 7.27 7.25 7.25 1,900 0.15  2.11%
9/4/08 7.60 7.6001 7.10 7.10 18,500 -0.40 -5.33%
9/3/08 7.52 7.52 7.50 7.50 1,600
9/2/08 7.39 7.50 7.39 7.50 1,260 0.40  5.63%
8/28/08 6.95 7.15 6.95 7.10 16,588 0.15  2.16%
8/27/08 6.94 6.96 6.94 6.95 4,100 0.01  0.14%
8/26/08 7.10 7.10 6.94 6.94 3,800 -0.11 -1.56%
8/25/08 7.05 7.05 7.05 7.05 1,300
8/22/08 6.81 7.05 6.81 7.05 200 -0.19 -2.62%
8/21/08 7.02 7.24 7.00 7.24 944 0.22  3.13%
8/18/08 7.02 7.07 7.02 7.02 18,850 -0.4699 -6.27%
8/13/08 7.50 7.50 7.298 7.4899 886 -0.0201 -0.27%
8/11/08 7.51 7.51 7.51 7.51 344 -0.19 -2.47%
8/8/08 7.705 7.705 7.70 7.70 5,000
8/7/08 0.00 7.70 7.70 7.70 531 -0.30 -3.75%
8/5/08 7.75 8.00 7.60 8.00 55,523
8/4/08 7.75 8.00 7.75 8.00 1,618 0.24  3.09%
8/1/08 7.76 7.9901 7.76 7.76 2,441 -0.23 -2.88%
7/31/08 7.76 7.99 7.76 7.99 1,680 0.24  3.10%
7/30/08 7.76 8.2899 7.75 7.75 12,972 -0.63 -7.52%
7/24/08 7.85 8.39 8.38 8.38 500 0.53  6.75%
7/23/08 8.16 8.01 7.85 7.85 2,687 -0.14 -1.75%
7/22/08 7.80 8.00 7.80 7.99 16,719 0.1899  2.43%
7/21/08 7.80 7.85 7.80 7.8001 2,138 -0.0299 -0.38%
7/18/08 7.52 7.84 7.52 7.83 1,262 -0.14 -1.76%
7/17/08 0.00 7.97 7.97 7.97 220 0.72  9.93%
7/16/08 7.46 7.50 7.25 7.25 2,802 0.14  1.97%
7/15/08 7.18 7.18 7.10 7.11 3,500 -0.165 -2.27%
7/14/08 7.50 7.5001 7.25 7.275 0
7/11/08 7.50 7.5001 7.25 7.275 5,983 0.025  0.34%
7/10/08 7.26 7.26 7.25 7.25 3,405
7/8/08 7.10 7.25 7.05 7.25 3,237 0.02  0.28%
7/7/08 7.21 7.51 7.20 7.23 600 -0.28 -3.73%
7/3/08 7.25 7.51 7.40 7.51 200 0.48  6.83%
7/2/08 7.02 7.03 7.02 7.03 500
7/1/08 7.00 7.03 6.95 7.03 686 -0.315 -4.29%
6/30/08 7.09 7.37 7.09 7.345 408 -0.405 -5.23%
6/27/08 7.50 7.75 7.49 7.75 1,600 0.24  3.20%
6/26/08 7.31 7.85 7.31 7.51 1,500 0.12  1.62%
6/25/08 7.37 7.56 7.37 7.39 2,390 0.04  0.54%
6/24/08 7.36 7.36 7.34 7.35 1,875 0.05  0.68%
6/23/08 0.00 7.30 7.10 7.30 349 -0.34 -4.45%
6/20/08 7.64 7.90 6.40 7.64 2,100 0.94  14.03%
6/19/08 6.71 7.00 6.70 6.70 1,000 -0.28 -4.01%
6/18/08 6.60 7.30 6.10 6.98 11,795 0.4801  7.39%
6/17/08 6.76 6.76 6.02 6.4999 9,717 -0.3901 -5.66%
6/16/08 7.01 7.25 6.61 6.89 3,800 -0.7799 -10.17%
6/13/08 6.99 7.6699 6.60 7.6699 2,919 0.7699  11.16%
6/12/08 6.86 7.25 6.85 6.90 4,455 0.045  0.66%
6/11/08 7.09 8.2099 6.60 6.855 29,427 -0.005 -0.07%
6/10/08 7.53 8.14 6.68 6.86 7,396 -0.7999 -10.44%
6/9/08 7.03 7.6599 6.60 7.6599 11,296 0.6599  9.43%

Copyright © QuoteMedia.   Data delayed at least 15 min. unless otherwise indicated.   RT   Realtime,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMediaTerms of Use. 
   
Research Report
Hotstocked.com has a complete research report available for BCAR stock. Download BCAR report.
Research Report
Get the full report for FREE
Date:Sep 2, 2008
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download BCAR report
  
Example preview: Research report for Bank Carolinas (BCAR) Research report for Bank Carolinas (BCAR) Research report for Bank Carolinas (BCAR) Research report for Bank Carolinas (BCAR)
   
   
   
Attention: Please help us to improve our services by answering the following poll:



Please Leave a comment to tell us how you think we can improve our services.

Your message:
   
   
   
   

SPKL shot up 21%


From: OTC Journal
Added: 22 Sep, 2007

   

Add to Google
Add to My Yahoo!
rss
 
 
Home > Companies > Bank Carolinas