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, 2020 38.82 38.82 38.05 38.17 108,914 -0.69(-1.77%)
Jan 30, 2020 37.72 38.88 37.72 38.86 101,736 +0.81(+2.12%)
Jan 29, 2020 39.45 39.66 38.03 38.05 113,380 -1.45(-3.68%)
Jan 28, 2020 40.12 40.29 39.45 39.50 57,612 -0.41(-1.02%)
Jan 27, 2020 39.91 40.32 39.89 39.91 67,815 -0.73(-1.79%)
Jan 24, 2020 41.36 41.45 40.40 40.64 84,800 -0.73(-1.77%)
Jan 23, 2020 41.23 41.55 40.93 41.37 123,212 -0.01(-0.04%)
Jan 22, 2020 41.86 41.96 41.18 41.38 94,201 -0.31(-0.74%)
Jan 21, 2020 42.32 42.37 41.63 41.69 96,527 -0.73(-1.71%)
Jan 17, 2020 42.80 42.84 42.36 42.42 109,316 -0.28(-0.65%)
Jan 16, 2020 41.86 42.71 41.86 42.70 160,904 +1.05(+2.53%)
Jan 15, 2020 41.37 41.79 41.24 41.64 93,819 +0.07(+0.17%)
Jan 14, 2020 41.82 41.82 41.41 41.57 142,597 -0.20(-0.48%)
Jan 13, 2020 41.41 41.80 41.19 41.77 70,080 +0.51(+1.23%)
Jan 10, 2020 41.66 41.70 41.14 41.26 69,428 -0.41(-0.98%)
Jan 09, 2020 41.42 41.97 41.42 41.67 86,395 +0.07(+0.17%)
Jan 08, 2020 41.27 41.99 41.27 41.60 167,554 -0.08(-0.19%)
Jan 07, 2020 42.12 42.18 41.55 41.68 135,940 -0.57(-1.34%)
Jan 06, 2020 41.98 42.27 41.57 42.25 223,358 -0.02(-0.05%)
Jan 03, 2020 42.57 42.58 41.82 42.27 111,728 -0.75(-1.74%)
Jan 02, 2020 43.23 43.23 42.56 43.02 92,261 -0.01(-0.02%)
Dec 31, 2019 43.00 43.39 42.88 43.03 334,682 -0.14(-0.32%)
Dec 30, 2019 42.73 43.30 42.53 43.16 109,225 +0.64(+1.50%)
Dec 27, 2019 42.73 42.73 42.21 42.53 86,207 -0.13(-0.30%)
Dec 26, 2019 42.58 42.70 42.42 42.66 47,278 +0.20(+0.47%)
Dec 24, 2019 42.30 42.50 42.17 42.46 25,822 +0.04(+0.09%)
Dec 23, 2019 43.01 43.14 42.36 42.42 91,585 -0.45(-1.04%)
Dec 20, 2019 43.17 43.61 42.80 42.87 354,576 -0.66(-1.51%)
Dec 19, 2019 43.09 43.64 42.90 43.52 192,772 +0.57(+1.32%)
Dec 18, 2019 43.10 43.16 42.66 42.96 112,192 -0.11(-0.25%)
Dec 17, 2019 42.76 43.10 42.58 43.07 139,292 +0.32(+0.75%)
Dec 16, 2019 42.66 43.11 42.66 42.75 266,762 +0.35(+0.82%)
Dec 13, 2019 42.89 43.00 42.06 42.40 98,164 -0.49(-1.14%)
Dec 12, 2019 41.78 42.94 41.78 42.89 223,175 +1.12(+2.69%)
Dec 11, 2019 41.91 42.31 41.58 41.76 69,761 -0.13(-0.31%)
Dec 10, 2019 41.46 41.89 41.29 41.89 100,830 +0.45(+1.08%)
Dec 09, 2019 41.82 41.99 41.43 41.44 122,188 -0.48(-1.14%)
Dec 06, 2019 42.01 42.28 41.74 41.92 118,037 +0.24(+0.57%)
Dec 05, 2019 41.72 42.01 41.52 41.68 127,598 +0.10(+0.24%)
Dec 04, 2019 41.48 41.74 41.31 41.58 115,337 +0.30(+0.72%)
Dec 03, 2019 41.18 41.78 40.85 41.28 110,067 -0.27(-0.65%)
Dec 02, 2019 42.08 42.34 41.50 41.55 133,068 -0.44(-1.04%)
Nov 29, 2019 42.09 42.35 41.72 41.99 53,580 -0.12(-0.29%)
Nov 27, 2019 42.05 42.30 41.88 42.11 234,966 +0.30(+0.72%)
Nov 26, 2019 42.26 42.26 41.73 41.81 246,743 -0.48(-1.13%)
Nov 25, 2019 42.04 42.38 41.73 42.29 383,335 +0.44(+1.04%)
Nov 22, 2019 41.70 42.05 41.69 41.85 205,759 +0.21(+0.50%)
Nov 21, 2019 41.94 42.08 41.31 41.64 212,924 -0.10(-0.24%)
Nov 20, 2019 42.09 42.14 41.49 41.74 329,408 -0.33(-0.78%)
Nov 19, 2019 41.82 42.28 41.76 42.07 443,093 +0.35(+0.83%)
Nov 18, 2019 40.21 42.15 40.21 41.72 1,015,883 +3.41(+8.89%)
Nov 15, 2019 38.52 38.52 38.10 38.32 46,127 +0.07(+0.18%)
Nov 14, 2019 38.53 38.85 38.25 38.25 44,557 -0.26(-0.67%)
Nov 13, 2019 38.62 38.80 38.27 38.50 94,149 -0.43(-1.10%)
Nov 12, 2019 38.42 38.94 38.34 38.93 66,307 +0.50(+1.29%)
Nov 11, 2019 37.86 38.49 37.86 38.44 87,404 +0.28(+0.73%)
Nov 08, 2019 38.37 38.52 37.81 38.16 74,125 -0.27(-0.70%)
Nov 07, 2019 38.30 38.65 38.24 38.43 99,961 +0.40(+1.04%)
Nov 06, 2019 38.38 38.53 37.75 38.03 50,243 -0.39(-1.01%)
Nov 05, 2019 38.50 38.66 38.13 38.42 61,758 +0.16(+0.42%)
Nov 04, 2019 38.23 38.38 37.93 38.26 38,075 +0.38(+1.00%)
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.