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, 2018 29.34 29.74 28.84 29.17 147,910 -0.12(-0.40%)
Dec 28, 2018 28.45 29.61 27.82 29.29 67,665 +0.96(+3.38%)
Dec 27, 2018 28.41 28.75 27.75 28.33 119,853 -0.40(-1.41%)
Dec 26, 2018 27.50 28.75 27.23 28.73 125,661 +1.21(+4.41%)
Dec 24, 2018 27.62 28.54 27.46 27.52 70,607 -0.20(-0.71%)
Dec 21, 2018 28.66 28.84 27.67 27.72 285,269 -0.90(-3.13%)
Dec 20, 2018 29.10 29.15 28.29 28.62 147,880 -0.47(-1.63%)
Dec 19, 2018 30.36 30.82 28.88 29.09 136,615 -1.37(-4.50%)
Dec 18, 2018 30.79 31.27 30.29 30.46 58,756 -0.23(-0.74%)
Dec 17, 2018 30.79 31.52 30.26 30.69 50,599 -0.17(-0.54%)
Dec 14, 2018 30.85 31.17 29.10 30.85 66,650 -0.24(-0.76%)
Dec 13, 2018 32.06 32.17 30.83 31.09 95,534 -0.95(-2.95%)
Dec 12, 2018 31.74 32.53 31.05 32.04 96,906 +0.34(+1.09%)
Dec 11, 2018 32.50 32.50 31.53 31.69 43,960 -0.50(-1.56%)
Dec 10, 2018 32.46 32.47 31.58 32.19 63,092 -0.31(-0.97%)
Dec 07, 2018 32.67 32.95 31.76 32.51 86,110 -0.15(-0.45%)
Dec 06, 2018 31.68 32.70 31.54 32.66 71,538 +0.48(+1.50%)
Dec 04, 2018 33.81 34.10 32.08 32.17 103,292 -1.74(-5.13%)
Dec 03, 2018 34.11 34.16 33.21 33.92 44,111 +0.12(+0.35%)
Nov 30, 2018 33.53 33.83 33.34 33.80 59,372 +0.28(+0.82%)
Nov 29, 2018 33.82 34.13 33.31 33.52 38,703 -0.52(-1.53%)
Nov 28, 2018 33.43 34.13 32.91 34.04 34,711 +0.62(+1.85%)
Nov 27, 2018 33.77 34.03 33.18 33.42 43,939 -0.34(-1.02%)
Nov 26, 2018 34.06 34.56 33.51 33.77 69,064 -0.07(-0.20%)
Nov 23, 2018 33.14 33.96 33.11 33.84 56,831 +0.49(+1.47%)
Nov 21, 2018 33.34 33.34 33.34 0 +0.58(+1.77%)
Nov 20, 2018 32.27 32.82 31.88 32.76 68,153 +0.30(+0.94%)
Nov 19, 2018 32.72 32.95 32.01 32.46 49,803 -0.39(-1.20%)
Nov 16, 2018 32.72 33.02 32.54 32.85 61,507 +0.00(+0.00%)
Nov 15, 2018 31.90 32.92 31.90 32.85 32,847 +0.76(+2.36%)
Nov 14, 2018 32.86 32.95 31.72 32.10 56,719 -0.76(-2.31%)
Nov 13, 2018 32.95 33.30 32.12 32.85 58,098 -0.03(-0.09%)
Nov 12, 2018 32.94 33.04 32.56 32.88 87,938 -0.05(-0.15%)
Nov 09, 2018 33.32 33.32 32.48 32.93 87,737 -0.48(-1.44%)
Nov 08, 2018 33.04 33.56 32.78 33.41 30,191 +0.21(+0.62%)
Nov 07, 2018 33.54 33.84 32.41 33.21 50,229 -0.31(-0.94%)
Nov 06, 2018 33.33 33.74 32.95 33.52 30,199 +0.16(+0.47%)
Nov 05, 2018 33.61 33.61 32.65 33.36 78,265 -0.28(-0.82%)
Nov 02, 2018 32.72 33.86 32.18 33.64 79,095 +1.04(+3.20%)
Nov 01, 2018 32.54 33.04 32.19 32.60 53,474 +0.05(+0.15%)
Oct 31, 2018 32.73 33.50 32.08 32.55 109,303 +0.10(+0.30%)
Oct 30, 2018 31.92 32.52 31.59 32.45 63,263 +0.52(+1.63%)
Oct 29, 2018 31.47 32.60 31.27 31.93 62,153 +0.75(+2.40%)
Oct 26, 2018 30.75 31.45 30.50 31.18 55,306 +0.01(+0.03%)
Oct 25, 2018 28.02 31.59 28.02 31.17 71,449 +0.40(+1.31%)
Oct 24, 2018 32.54 32.99 30.67 30.77 74,241 -1.85(-5.67%)
Oct 23, 2018 32.04 32.84 31.97 32.62 55,983 +0.15(+0.45%)
Oct 22, 2018 32.70 33.02 32.28 32.47 78,587 -0.30(-0.93%)
Oct 19, 2018 33.49 33.86 32.63 32.77 55,204 -0.78(-2.32%)
Oct 18, 2018 34.10 34.21 33.43 33.55 64,910 -0.64(-1.87%)
Oct 17, 2018 33.92 34.30 33.65 34.19 52,767 +0.06(+0.17%)
Oct 16, 2018 34.33 34.43 33.85 34.13 90,040 -0.09(-0.26%)
Oct 15, 2018 33.95 34.44 33.94 34.22 41,895 +0.24(+0.69%)
Oct 12, 2018 35.72 35.73 33.65 33.98 123,625 -1.35(-3.81%)
Oct 11, 2018 35.95 36.44 35.31 35.33 117,319 -0.77(-2.13%)
Oct 10, 2018 36.41 36.74 36.08 36.10 45,292 -0.39(-1.08%)
Oct 09, 2018 36.88 36.88 36.40 36.49 49,581 -0.48(-1.30%)
Oct 08, 2018 36.22 37.01 35.69 36.97 71,231 +0.66(+1.81%)
Oct 05, 2018 36.69 36.76 36.11 36.32 46,461 -0.38(-1.05%)
Oct 04, 2018 37.01 37.52 36.67 36.70 43,473 -0.39(-1.06%)
Oct 03, 2018 36.76 37.27 36.59 37.09 63,368 +0.33(+0.91%)
Oct 02, 2018 36.59 36.88 36.31 36.76 76,859 +0.18(+0.48%)
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.