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 (%)
Dec 30, 2016 30.79 30.79 30.79 0 +0.31(+1.02%)
Dec 29, 2016 30.69 30.98 29.71 30.48 56,664 -0.15(-0.49%)
Dec 28, 2016 31.20 31.30 30.13 30.63 41,240 -0.48(-1.54%)
Dec 27, 2016 30.76 31.19 30.38 31.11 46,761 +0.50(+1.63%)
Dec 23, 2016 30.61 30.61 30.61 0 -0.07(-0.23%)
Dec 22, 2016 30.77 30.85 30.14 30.68 35,048 +0.42(+1.39%)
Dec 21, 2016 30.39 30.79 30.02 30.26 39,615 -0.07(-0.23%)
Dec 20, 2016 30.00 30.97 30.00 30.33 54,909 +0.36(+1.20%)
Dec 19, 2016 28.76 29.99 28.36 29.97 42,540 +1.17(+4.06%)
Dec 16, 2016 28.48 28.87 28.21 28.80 145,081 +0.43(+1.52%)
Dec 15, 2016 28.78 28.90 28.32 28.37 67,313 -0.31(-1.08%)
Dec 14, 2016 29.09 29.14 28.38 28.68 48,887 -0.48(-1.65%)
Dec 13, 2016 28.59 29.47 28.59 29.16 31,211 +0.51(+1.78%)
Dec 12, 2016 30.60 30.65 28.36 28.65 85,139 -1.94(-6.34%)
Dec 09, 2016 29.32 30.78 29.32 30.59 113,040 +1.26(+4.30%)
Dec 08, 2016 28.20 29.33 28.11 29.33 72,911 +1.25(+4.45%)
Dec 07, 2016 27.99 28.20 27.78 28.08 39,064 +0.02(+0.07%)
Dec 06, 2016 27.36 28.10 27.36 28.06 56,152 +0.69(+2.52%)
Dec 05, 2016 27.00 27.42 26.87 27.37 61,183 +0.47(+1.75%)
Dec 02, 2016 26.75 26.95 26.45 26.90 31,366 +0.10(+0.37%)
Dec 01, 2016 26.69 26.95 26.38 26.80 45,100 +0.27(+1.02%)
Nov 30, 2016 26.41 27.00 26.41 26.53 56,519 +0.11(+0.42%)
Nov 29, 2016 26.55 26.75 26.33 26.42 41,974 -0.05(-0.19%)
Nov 28, 2016 26.55 26.67 25.96 26.47 43,997 -0.24(-0.90%)
Nov 25, 2016 26.50 26.75 26.20 26.71 52,177 +0.24(+0.91%)
Nov 23, 2016 26.47 26.47 26.47 0 +0.87(+3.40%)
Nov 22, 2016 25.65 25.65 25.55 25.60 68,076 -0.04(-0.16%)
Nov 21, 2016 25.49 25.74 25.44 25.64 129,304 +0.17(+0.67%)
Nov 18, 2016 25.56 25.61 25.28 25.47 115,667 +0.02(+0.08%)
Nov 17, 2016 25.54 25.73 25.43 25.45 64,822 -0.09(-0.35%)
Nov 16, 2016 25.45 25.68 25.45 25.54 65,505 +0.13(+0.51%)
Nov 15, 2016 25.24 25.73 25.24 25.41 60,234 +0.04(+0.16%)
Nov 14, 2016 25.00 25.39 24.94 25.37 131,426 +0.37(+1.48%)
Nov 11, 2016 25.50 25.50 24.81 25.00 76,471 -0.44(-1.73%)
Nov 10, 2016 23.95 25.82 23.77 25.44 185,011 +1.79(+7.57%)
Nov 09, 2016 22.17 23.69 22.17 23.65 86,744 +1.12(+4.97%)
Nov 08, 2016 22.48 23.11 22.25 22.53 19,923 -0.27(-1.18%)
Nov 07, 2016 22.87 22.90 22.62 22.80 35,983 +0.18(+0.80%)
Nov 04, 2016 22.66 23.00 22.53 22.62 17,483 -0.23(-1.01%)
Nov 03, 2016 22.68 23.23 22.62 22.85 33,350 +0.14(+0.62%)
Nov 02, 2016 22.74 22.91 22.59 22.71 23,397 +0.05(+0.22%)
Nov 01, 2016 22.88 22.97 22.64 22.66 27,918 -0.14(-0.61%)
Oct 31, 2016 23.00 23.10 22.60 22.80 29,627 -0.25(-1.08%)
Oct 28, 2016 23.16 23.32 23.04 23.05 51,682 -0.04(-0.17%)
Oct 27, 2016 23.41 23.41 23.00 23.09 100,720 -0.29(-1.24%)
Oct 26, 2016 23.47 23.50 23.36 23.38 46,293 -0.06(-0.26%)
Oct 25, 2016 23.44 23.50 23.44 23.44 13,227 -0.05(-0.21%)
Oct 24, 2016 23.50 23.55 23.41 23.49 23,716 +0.01(+0.04%)
Oct 21, 2016 23.50 23.98 23.05 23.48 27,292 -0.26(-1.10%)
Oct 20, 2016 22.77 23.98 22.77 23.74 9,747 +0.80(+3.49%)
Oct 19, 2016 23.00 23.00 22.74 22.94 14,606 -0.16(-0.69%)
Oct 18, 2016 23.00 23.13 22.82 23.10 10,558 +0.11(+0.48%)
Oct 17, 2016 22.43 23.05 22.41 22.99 42,226 +0.52(+2.31%)
Oct 14, 2016 22.65 22.76 22.40 22.47 5,058 -0.20(-0.88%)
Oct 13, 2016 22.81 23.10 22.56 22.67 9,008 -0.23(-1.00%)
Oct 12, 2016 22.20 22.95 22.20 22.90 10,499 +0.70(+3.15%)
Oct 11, 2016 22.19 22.31 22.00 22.20 20,120 -0.08(-0.36%)
Oct 10, 2016 22.31 22.42 22.19 22.28 17,594 -0.06(-0.27%)
Oct 07, 2016 22.89 22.89 22.28 22.34 15,244 -0.40(-1.76%)
Oct 06, 2016 22.65 22.80 22.54 22.74 16,020 +0.03(+0.13%)
Oct 05, 2016 22.33 22.75 22.09 22.71 12,914 +0.49(+2.21%)
Oct 04, 2016 22.26 22.55 22.00 22.22 10,667 -0.14(-0.63%)
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.