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 (%)
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%)
Feb 01, 2018 40.36 41.08 40.06 41.03 94,226 +0.65(+1.60%)
Jan 31, 2018 39.47 40.66 39.32 40.39 161,260 +0.91(+2.31%)
Jan 30, 2018 39.10 39.41 39.10 39.48 274,440 +0.28(+0.72%)
Jan 29, 2018 38.04 39.44 38.04 39.19 188,525 +0.84(+2.20%)
Jan 26, 2018 38.19 38.40 38.05 38.35 137,450 +0.20(+0.51%)
Jan 25, 2018 38.09 38.37 37.84 38.15 153,316 +0.68(+1.80%)
Jan 24, 2018 38.08 38.08 37.46 37.48 83,487 -0.49(-1.29%)
Jan 23, 2018 37.87 38.17 37.74 37.97 32,491 +0.00(+0.00%)
Jan 22, 2018 38.13 38.38 37.84 37.97 44,404 -0.29(-0.77%)
Jan 19, 2018 37.63 38.29 37.59 38.26 50,812 +0.61(+1.61%)
Jan 18, 2018 37.60 38.07 37.36 37.65 110,789 +0.05(+0.13%)
Jan 17, 2018 37.51 38.06 37.12 37.60 136,729 +0.17(+0.44%)
Jan 16, 2018 37.84 38.09 37.23 37.44 203,307 -0.26(-0.70%)
Jan 12, 2018 37.70 37.70 37.70 0 -0.25(-0.67%)
Jan 11, 2018 38.04 38.35 37.85 37.96 66,956 -0.04(-0.10%)
Jan 10, 2018 38.40 37.31 38.00 121,218 +0.69(+1.84%)
Jan 09, 2018 36.95 37.60 36.93 37.31 71,794 +0.37(+1.01%)
Jan 08, 2018 37.01 37.02 36.57 36.94 77,724 -0.07(-0.19%)
Jan 05, 2018 36.72 37.06 36.59 37.01 136,279 +0.51(+1.40%)
Jan 04, 2018 36.72 37.09 36.41 36.50 64,913 -0.05(-0.13%)
Jan 03, 2018 36.27 36.72 36.22 36.55 70,003 +0.26(+0.73%)
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.