Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carolina Financial Corp (NQ: CARO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.00 34.20 33.14 34.13 99,051 +0.01(+0.03%)
Jan 30, 2019 34.85 34.85 32.45 34.12 78,726 -0.66(-1.90%)
Jan 29, 2019 34.17 34.84 33.78 34.78 115,240 +0.78(+2.29%)
Jan 28, 2019 33.69 34.27 33.45 34.00 67,034 +0.29(+0.85%)
Jan 25, 2019 34.49 34.49 32.55 33.71 75,172 +1.07(+3.29%)
Jan 24, 2019 33.36 33.71 32.48 32.64 73,024 -0.75(-2.24%)
Jan 23, 2019 33.11 33.64 32.27 33.39 67,783 +0.29(+0.86%)
Jan 22, 2019 32.96 33.69 32.96 33.10 119,775 -0.10(-0.30%)
Jan 18, 2019 32.62 33.39 32.55 33.20 69,795 +0.60(+1.84%)
Jan 17, 2019 32.11 32.77 32.11 32.60 60,768 +0.36(+1.13%)
Jan 16, 2019 31.81 32.28 31.81 32.23 45,913 +0.54(+1.71%)
Jan 15, 2019 31.33 31.74 31.09 31.69 32,195 +0.33(+1.04%)
Jan 14, 2019 31.19 32.04 31.19 31.37 47,175 -0.03(-0.09%)
Jan 11, 2019 31.14 31.57 30.92 31.40 48,390 +0.27(+0.85%)
Jan 10, 2019 30.82 31.27 30.75 31.13 49,905 +0.09(+0.29%)
Jan 09, 2019 30.93 31.20 30.56 31.04 88,239 +0.14(+0.45%)
Jan 08, 2019 30.91 30.96 30.53 30.90 58,552 +0.18(+0.58%)
Jan 07, 2019 30.29 30.92 30.25 30.73 53,760 +0.26(+0.84%)
Jan 04, 2019 29.75 30.61 29.38 30.47 62,592 +1.06(+3.62%)
Jan 03, 2019 29.35 29.81 29.11 29.40 87,308 -0.07(-0.23%)
Jan 02, 2019 28.83 29.53 28.83 29.47 165,535 +0.31(+1.05%)
Dec 31, 2018 29.34 29.74 28.84 29.17 147,910 -0.12(-0.40%)
Dec 28, 2018 28.45 29.61 27.82 29.29 67,665 +0.96(+3.38%)
Dec 27, 2018 28.41 28.75 27.75 28.33 119,853 -0.40(-1.41%)
Dec 26, 2018 27.50 28.75 27.23 28.73 125,661 +1.21(+4.41%)
Dec 24, 2018 27.62 28.54 27.46 27.52 70,607 -0.20(-0.71%)
Dec 21, 2018 28.66 28.84 27.67 27.72 285,269 -0.90(-3.13%)
Dec 20, 2018 29.10 29.15 28.29 28.62 147,880 -0.47(-1.63%)
Dec 19, 2018 30.36 30.82 28.88 29.09 136,615 -1.37(-4.50%)
Dec 18, 2018 30.79 31.27 30.29 30.46 58,756 -0.23(-0.74%)
Dec 17, 2018 30.79 31.52 30.26 30.69 50,599 -0.17(-0.54%)
Dec 14, 2018 30.85 31.17 29.10 30.85 66,650 -0.24(-0.76%)
Dec 13, 2018 32.06 32.17 30.83 31.09 95,534 -0.95(-2.95%)
Dec 12, 2018 31.74 32.53 31.05 32.04 96,906 +0.34(+1.09%)
Dec 11, 2018 32.50 32.50 31.53 31.69 43,960 -0.50(-1.56%)
Dec 10, 2018 32.46 32.47 31.58 32.19 63,092 -0.31(-0.97%)
Dec 07, 2018 32.67 32.95 31.76 32.51 86,110 -0.15(-0.45%)
Dec 06, 2018 31.68 32.70 31.54 32.66 71,538 +0.48(+1.50%)
Dec 04, 2018 33.81 34.10 32.08 32.17 103,292 -1.74(-5.13%)
Dec 03, 2018 34.11 34.16 33.21 33.92 44,111 +0.12(+0.35%)
Nov 30, 2018 33.53 33.83 33.34 33.80 59,372 +0.28(+0.82%)
Nov 29, 2018 33.82 34.13 33.31 33.52 38,703 -0.52(-1.53%)
Nov 28, 2018 33.43 34.13 32.91 34.04 34,711 +0.62(+1.85%)
Nov 27, 2018 33.77 34.03 33.18 33.42 43,939 -0.34(-1.02%)
Nov 26, 2018 34.06 34.56 33.51 33.77 69,064 -0.07(-0.20%)
Nov 23, 2018 33.14 33.96 33.11 33.84 56,831 +0.49(+1.47%)
Nov 21, 2018 33.34 33.34 33.34 0 +0.58(+1.77%)
Nov 20, 2018 32.27 32.82 31.88 32.76 68,153 +0.30(+0.94%)
Nov 19, 2018 32.72 32.95 32.01 32.46 49,803 -0.39(-1.20%)
Nov 16, 2018 32.72 33.02 32.54 32.85 61,507 +0.00(+0.00%)
Nov 15, 2018 31.90 32.92 31.90 32.85 32,847 +0.76(+2.36%)
Nov 14, 2018 32.86 32.95 31.72 32.10 56,719 -0.76(-2.31%)
Nov 13, 2018 32.95 33.30 32.12 32.85 58,098 -0.03(-0.09%)
Nov 12, 2018 32.94 33.04 32.56 32.88 87,938 -0.05(-0.15%)
Nov 09, 2018 33.32 33.32 32.48 32.93 87,737 -0.48(-1.44%)
Nov 08, 2018 33.04 33.56 32.78 33.41 30,191 +0.21(+0.62%)
Nov 07, 2018 33.54 33.84 32.41 33.21 50,229 -0.31(-0.94%)
Nov 06, 2018 33.33 33.74 32.95 33.52 30,199 +0.16(+0.47%)
Nov 05, 2018 33.61 33.61 32.65 33.36 78,265 -0.28(-0.82%)
Nov 02, 2018 32.72 33.86 32.18 33.64 79,095 +1.04(+3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.