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 31, 2015 17.49 17.43 17.43 17.43 12,496 +0.14(+0.78%)
Dec 30, 2015 17.73 17.78 16.92 17.29 27,442 -0.31(-1.76%)
Dec 29, 2015 17.82 18.36 17.58 17.60 87,546 -0.02(-0.11%)
Dec 28, 2015 17.77 18.01 17.50 17.62 32,750 +0.14(+0.77%)
Dec 24, 2015 17.22 17.49 17.49 17.49 20,243 +0.49(+2.91%)
Dec 23, 2015 16.37 17.02 15.05 16.99 22,597 +0.59(+3.60%)
Dec 22, 2015 16.28 16.46 16.07 16.40 25,310 +0.16(+0.95%)
Dec 21, 2015 16.07 16.42 16.07 16.25 16,945 +0.15(+0.90%)
Dec 18, 2015 15.97 16.43 15.78 16.10 111,885 +0.08(+0.48%)
Dec 17, 2015 16.00 16.07 15.89 16.02 16,208 +0.05(+0.30%)
Dec 16, 2015 15.78 16.02 15.78 15.98 47,192 +0.19(+1.23%)
Dec 15, 2015 15.70 15.85 15.53 15.78 16,448 -0.10(-0.61%)
Dec 14, 2015 15.76 15.90 15.68 15.88 51,331 +0.42(+2.69%)
Dec 11, 2015 15.46 15.60 15.41 15.46 14,307 +0.00(+0.00%)
Dec 10, 2015 15.46 15.53 15.37 15.46 29,445 -0.04(-0.25%)
Dec 09, 2015 15.20 15.70 15.17 15.50 318,344 +0.23(+1.52%)
Dec 08, 2015 14.98 15.33 14.98 15.27 46,924 +0.17(+1.15%)
Dec 07, 2015 14.88 15.12 14.88 15.10 21,442 +0.11(+0.71%)
Dec 04, 2015 15.29 15.29 14.88 14.99 14,349 +0.01(+0.06%)
Dec 03, 2015 14.75 16.33 14.74 14.98 10,690 +0.18(+1.24%)
Dec 02, 2015 14.50 15.32 14.45 14.80 53,927 +0.49(+3.45%)
Dec 01, 2015 14.19 14.32 14.09 14.30 13,903 -0.04(-0.27%)
Nov 30, 2015 14.34 14.34 14.11 14.34 28,888 +0.00(+0.00%)
Nov 27, 2015 14.44 14.44 14.34 14.34 881 +0.03(+0.20%)
Nov 25, 2015 14.33 14.31 14.31 14.31 8,588 -0.14(-0.94%)
Nov 24, 2015 14.30 14.49 14.30 14.45 2,769 +0.10(+0.67%)
Nov 23, 2015 14.35 14.35 14.35 14.35 206 +0.02(+0.13%)
Nov 20, 2015 14.27 14.33 14.27 14.33 310 +0.00(+0.00%)
Nov 19, 2015 14.33 14.33 14.33 14.33 279 +0.12(+0.82%)
Nov 18, 2015 14.30 14.30 14.09 14.22 6,084 -0.08(-0.54%)
Nov 17, 2015 14.29 14.29 14.26 14.29 1,549 -0.06(-0.40%)
Nov 16, 2015 14.33 14.35 14.13 14.35 4,913 +0.00(+0.00%)
Nov 13, 2015 14.35 14.35 14.33 14.35 2,122 -0.03(-0.20%)
Nov 12, 2015 14.40 14.40 14.31 14.38 5,969 -0.02(-0.13%)
Nov 10, 2015 14.40 14.40 14.40 14.40 60 +0.00(+0.00%)
Nov 09, 2015 14.49 14.49 14.32 14.40 1,840 -0.05(-0.33%)
Nov 06, 2015 14.32 14.50 14.32 14.45 13,962 +0.00(+0.00%)
Nov 05, 2015 14.32 14.45 14.30 14.45 47,603 +0.00(+0.00%)
Nov 04, 2015 14.35 14.45 14.24 14.45 7,276 +0.19(+1.36%)
Nov 03, 2015 14.13 14.26 14.12 14.26 4,623 +0.10(+0.72%)
Nov 02, 2015 14.28 14.41 14.02 14.15 9,728 -0.13(-0.91%)
Oct 30, 2015 14.36 14.45 14.26 14.28 5,765 -0.15(-1.07%)
Oct 29, 2015 14.39 14.47 14.32 14.44 3,548 -0.02(-0.13%)
Oct 28, 2015 14.36 14.50 14.16 14.46 17,543 +0.44(+3.17%)
Oct 27, 2015 14.09 14.16 14.01 14.01 5,930 -0.12(-0.82%)
Oct 26, 2015 14.03 14.47 14.01 14.13 3,190 -0.14(-1.02%)
Oct 23, 2015 14.37 14.50 14.06 14.27 15,673 -0.13(-0.87%)
Oct 22, 2015 14.20 14.50 14.20 14.40 5,925 +0.14(+0.95%)
Oct 21, 2015 14.15 14.49 14.09 14.26 9,381 +0.11(+0.75%)
Oct 20, 2015 14.15 14.16 14.00 14.16 4,176 +0.08(+0.55%)
Oct 19, 2015 14.07 14.21 14.07 14.08 2,754 -0.10(-0.68%)
Oct 16, 2015 14.23 14.23 14.18 14.18 945 -0.22(-1.54%)
Oct 15, 2015 14.09 14.45 14.09 14.40 1,776 +0.04(+0.28%)
Oct 14, 2015 14.36 14.36 14.36 14.36 121 -0.04(-0.28%)
Oct 13, 2015 14.11 14.40 14.11 14.40 11,809 +0.21(+1.50%)
Oct 12, 2015 14.35 14.35 14.15 14.19 6,127 -0.15(-1.08%)
Oct 09, 2015 14.43 14.43 14.26 14.34 2,779 -0.08(-0.57%)
Oct 08, 2015 14.44 14.44 14.30 14.42 820 -0.03(-0.23%)
Oct 07, 2015 14.49 14.59 14.35 14.46 7,508 -0.03(-0.20%)
Oct 06, 2015 14.50 14.50 14.39 14.49 1,874 +0.03(+0.20%)
Oct 05, 2015 14.41 14.50 14.40 14.46 12,121 +0.10(+0.67%)
Oct 02, 2015 14.36 14.40 14.28 14.36 10,586 -0.14(-0.93%)
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.