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 (%)
Apr 30, 2018 38.93 38.93 38.28 38.44 48,511 -0.33(-0.86%)
Apr 27, 2018 39.32 39.38 38.72 38.78 29,409 -0.47(-1.20%)
Apr 26, 2018 39.38 39.57 38.99 39.25 23,660 -0.03(-0.07%)
Apr 25, 2018 39.82 39.96 39.25 39.28 37,187 -0.60(-1.50%)
Apr 24, 2018 39.88 40.09 39.51 39.88 47,139 +0.06(+0.15%)
Apr 23, 2018 39.80 40.12 39.66 39.82 24,845 +0.21(+0.52%)
Apr 20, 2018 39.16 39.83 38.55 39.61 57,584 +0.39(+1.00%)
Apr 19, 2018 38.73 39.56 38.73 39.22 53,187 +0.26(+0.68%)
Apr 18, 2018 38.89 39.14 38.78 38.95 41,623 +0.23(+0.58%)
Apr 17, 2018 39.10 39.17 38.63 38.73 87,440 -0.08(-0.20%)
Apr 16, 2018 38.46 38.94 38.17 38.81 39,211 +0.58(+1.51%)
Apr 13, 2018 39.11 39.11 38.07 38.23 40,639 -0.70(-1.79%)
Apr 12, 2018 39.04 39.22 38.90 38.92 69,609 +0.06(+0.15%)
Apr 11, 2018 38.81 39.08 38.65 38.87 26,425 -0.06(-0.15%)
Apr 10, 2018 38.72 39.12 38.48 38.92 42,253 +0.55(+1.43%)
Apr 09, 2018 38.76 39.14 38.31 38.38 41,936 -0.07(-0.18%)
Apr 06, 2018 38.44 46,606 -0.70(-1.78%)
Apr 05, 2018 38.97 39.22 38.77 39.14 46,302 +0.40(+1.04%)
Apr 04, 2018 38.09 38.87 38.09 38.74 36,339 +0.20(+0.51%)
Apr 03, 2018 38.18 38.68 37.92 38.54 55,369 +0.53(+1.39%)
Apr 02, 2018 38.50 38.79 37.40 38.01 48,378 -0.50(-1.30%)
Mar 29, 2018 38.51 38.51 38.51 0 +0.25(+0.64%)
Mar 28, 2018 38.03 38.47 37.57 38.27 53,749 +0.35(+0.93%)
Mar 27, 2018 38.63 38.96 37.83 37.91 40,627 -0.59(-1.53%)
Mar 26, 2018 38.35 38.61 37.70 38.50 72,686 +0.91(+2.43%)
Mar 23, 2018 38.98 39.30 37.55 37.59 86,265 -1.30(-3.35%)
Mar 22, 2018 39.73 40.05 38.77 38.90 85,665 -1.22(-3.03%)
Mar 21, 2018 40.24 40.38 39.70 40.11 55,302 -0.10(-0.24%)
Mar 20, 2018 40.85 41.09 40.12 40.21 105,031 -0.65(-1.58%)
Mar 19, 2018 40.69 41.12 40.35 40.86 93,728 +0.12(+0.29%)
Mar 16, 2018 40.68 41.08 40.45 40.74 145,423 -0.03(-0.07%)
Mar 15, 2018 40.55 40.99 40.17 40.77 62,141 +0.27(+0.68%)
Mar 14, 2018 40.50 40.70 40.05 40.49 73,203 +0.18(+0.44%)
Mar 13, 2018 40.15 40.53 39.87 40.32 61,598 +0.21(+0.51%)
Mar 12, 2018 40.51 40.70 39.98 40.11 91,590 -0.38(-0.94%)
Mar 09, 2018 39.95 40.65 39.44 40.49 111,418 +0.73(+1.85%)
Mar 08, 2018 40.13 40.14 39.45 39.76 60,020 -0.23(-0.56%)
Mar 07, 2018 40.11 39.98 74,390 +0.62(+1.57%)
Mar 06, 2018 38.80 39.46 38.48 39.37 50,916 +0.66(+1.69%)
Mar 05, 2018 38.22 39.02 37.70 38.71 61,683 +0.23(+0.59%)
Mar 02, 2018 37.34 38.61 37.31 38.49 64,933 +0.83(+2.21%)
Mar 01, 2018 37.97 38.14 37.28 37.65 105,864 -0.35(-0.93%)
Feb 28, 2018 39.24 39.43 37.94 38.01 83,476 -1.11(-2.83%)
Feb 27, 2018 39.96 40.38 39.08 39.11 51,234 -0.84(-2.11%)
Feb 26, 2018 39.96 40.05 39.63 39.95 35,619 +0.08(+0.20%)
Feb 23, 2018 39.76 39.92 39.37 39.88 46,127 +0.35(+0.89%)
Feb 22, 2018 39.90 39.98 39.44 39.52 66,698 -0.24(-0.62%)
Feb 21, 2018 39.02 39.95 39.02 39.77 70,286 +0.80(+2.06%)
Feb 20, 2018 39.54 39.95 38.85 38.97 26,099 -0.78(-1.97%)
Feb 16, 2018 39.75 39.75 39.75 0 +0.49(+1.25%)
Feb 15, 2018 39.11 39.11 39.11 39.26 51,238 +0.42(+1.08%)
Feb 14, 2018 38.12 38.91 38.12 38.84 45,639 +0.59(+1.54%)
Feb 13, 2018 37.83 38.31 37.81 38.25 46,861 +0.25(+0.67%)
Feb 12, 2018 38.11 38.39 37.62 38.00 48,990 +0.00(+0.00%)
Feb 09, 2018 38.03 38.14 37.26 38.00 93,497 +0.63(+1.68%)
Feb 08, 2018 38.39 38.39 37.34 37.37 97,701 -1.01(-2.63%)
Feb 07, 2018 38.72 38.72 38.03 38.38 72,781 -0.35(-0.91%)
Feb 06, 2018 38.42 39.43 37.44 38.73 148,316 -0.66(-1.67%)
Feb 05, 2018 40.68 41.01 38.89 39.39 101,060 -1.64(-3.99%)
Feb 02, 2018 41.03 41.51 40.84 41.02 138,580 -0.01(-0.02%)
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.