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 (%)
Sep 30, 2016 21.50 21.83 21.32 21.74 11,093 +0.30(+1.41%)
Sep 29, 2016 21.45 21.46 21.21 21.43 26,256 +0.00(+0.00%)
Sep 28, 2016 21.71 21.71 21.34 21.43 22,023 -0.26(-1.21%)
Sep 27, 2016 21.41 21.98 21.30 21.70 31,959 +0.32(+1.50%)
Sep 26, 2016 21.43 21.67 21.29 21.38 17,905 -0.12(-0.54%)
Sep 23, 2016 21.43 21.68 21.40 21.49 8,897 -0.04(-0.18%)
Sep 22, 2016 21.55 21.85 21.33 21.53 27,122 +0.03(+0.14%)
Sep 21, 2016 21.75 21.75 21.26 21.50 17,003 -0.05(-0.23%)
Sep 20, 2016 21.74 21.94 21.37 21.55 27,119 -0.04(-0.18%)
Sep 19, 2016 21.72 21.95 21.43 21.59 12,185 -0.06(-0.27%)
Sep 16, 2016 21.77 21.77 21.54 21.65 68,523 +0.01(+0.05%)
Sep 15, 2016 21.70 21.81 21.44 21.64 18,165 +0.11(+0.50%)
Sep 14, 2016 21.89 21.91 21.53 21.53 16,395 -0.23(-1.07%)
Sep 13, 2016 21.85 21.86 20.96 21.77 27,962 +0.29(+1.36%)
Sep 12, 2016 21.24 21.57 21.24 21.47 28,370 +0.14(+0.64%)
Sep 09, 2016 21.34 21.46 21.27 21.34 39,619 -0.08(-0.36%)
Sep 08, 2016 21.06 21.44 21.06 21.42 37,427 +0.23(+1.10%)
Sep 07, 2016 21.13 21.18 21.09 21.18 86,890 +0.02(+0.09%)
Sep 06, 2016 21.05 21.32 21.05 21.16 35,152 -0.05(-0.23%)
Sep 02, 2016 21.11 21.21 21.21 21.21 11,732 +0.21(+1.02%)
Sep 01, 2016 20.80 21.43 20.68 21.00 39,753 +0.16(+0.75%)
Aug 31, 2016 21.70 21.72 20.72 20.84 42,935 -0.85(-3.90%)
Aug 30, 2016 20.93 21.77 20.93 21.69 20,544 +0.73(+3.48%)
Aug 29, 2016 20.88 21.03 20.79 20.96 27,631 +0.12(+0.56%)
Aug 26, 2016 20.76 20.88 20.50 20.84 34,602 +0.01(+0.05%)
Aug 25, 2016 20.70 20.89 20.56 20.83 18,323 +0.33(+1.61%)
Aug 24, 2016 20.35 20.61 20.26 20.50 14,681 +0.03(+0.14%)
Aug 23, 2016 20.32 20.71 20.26 20.47 12,896 +0.16(+0.76%)
Aug 22, 2016 19.86 20.33 19.54 20.32 9,980 +0.51(+2.55%)
Aug 19, 2016 19.80 19.85 19.55 19.81 28,717 +0.04(+0.20%)
Aug 18, 2016 19.73 19.79 19.49 19.77 18,783 -0.01(-0.05%)
Aug 17, 2016 19.92 20.18 19.72 19.78 13,811 -0.14(-0.68%)
Aug 16, 2016 20.16 20.33 19.89 19.92 19,093 -0.40(-1.96%)
Aug 15, 2016 20.45 20.45 19.48 20.32 31,009 -0.05(-0.24%)
Aug 12, 2016 19.98 20.48 19.98 20.37 28,861 +0.32(+1.60%)
Aug 11, 2016 19.93 20.09 19.88 20.05 12,569 +0.28(+1.43%)
Aug 10, 2016 19.61 19.77 19.49 19.76 29,032 -0.01(-0.05%)
Aug 09, 2016 19.66 19.86 19.66 19.77 16,192 -0.06(-0.29%)
Aug 08, 2016 19.36 19.92 19.34 19.83 16,234 -0.07(-0.34%)
Aug 05, 2016 19.34 19.98 19.33 19.90 22,486 +0.57(+2.97%)
Aug 04, 2016 19.38 19.43 19.13 19.33 19,109 +0.08(+0.40%)
Aug 03, 2016 19.37 19.42 18.46 19.25 27,047 -0.01(-0.05%)
Aug 02, 2016 18.95 19.42 18.94 19.26 45,381 +0.31(+1.64%)
Aug 01, 2016 18.73 19.13 18.45 18.95 66,490 +0.36(+1.93%)
Jul 29, 2016 19.45 19.45 18.14 18.59 61,976 -0.90(-4.64%)
Jul 28, 2016 19.48 19.72 19.37 19.49 38,505 +0.10(+0.50%)
Jul 27, 2016 19.39 19.54 18.73 19.39 41,372 -0.04(-0.20%)
Jul 26, 2016 18.66 19.53 18.66 19.43 36,286 +0.73(+3.90%)
Jul 25, 2016 18.46 18.90 18.46 18.70 68,857 +0.15(+0.79%)
Jul 22, 2016 18.34 18.69 18.00 18.56 34,065 +0.19(+1.06%)
Jul 21, 2016 18.15 18.46 18.14 18.36 28,130 +0.03(+0.16%)
Jul 20, 2016 18.46 18.46 18.22 18.34 17,987 -0.16(-0.84%)
Jul 19, 2016 18.63 18.63 18.43 18.49 21,160 -0.05(-0.26%)
Jul 18, 2016 18.25 18.65 18.25 18.54 20,897 +0.14(+0.74%)
Jul 15, 2016 18.46 18.46 18.34 18.40 27,719 -0.02(-0.11%)
Jul 14, 2016 18.27 18.49 17.99 18.42 21,528 +0.16(+0.85%)
Jul 13, 2016 18.35 18.35 18.13 18.27 24,163 -0.10(-0.53%)
Jul 12, 2016 18.22 18.44 18.22 18.36 50,493 +0.10(+0.53%)
Jul 11, 2016 18.07 18.45 18.06 18.27 34,938 +0.19(+1.08%)
Jul 08, 2016 17.98 18.33 17.93 18.07 56,554 +0.10(+0.54%)
Jul 07, 2016 17.98 17.99 17.73 17.98 21,312 -0.03(-0.19%)
Jul 05, 2016 18.24 18.24 18.00 18.01 32,125 -0.23(-1.25%)
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.