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 (%)
Jul 31, 2018 41.27 41.27 40.51 40.99 81,757 -0.21(-0.50%)
Jul 30, 2018 41.08 41.43 40.92 41.20 95,834 +0.00(+0.00%)
Jul 27, 2018 42.03 42.03 41.04 41.20 80,967 -0.74(-1.76%)
Jul 26, 2018 41.61 42.38 41.61 41.94 62,231 +0.31(+0.75%)
Jul 25, 2018 40.85 41.78 40.85 41.62 64,905 +0.48(+1.17%)
Jul 24, 2018 42.09 42.13 40.45 41.14 168,216 -1.60(-3.74%)
Jul 23, 2018 42.91 41.65 42.74 127,227 +1.09(+2.62%)
Jul 20, 2018 41.29 41.79 41.05 41.65 66,681 +0.35(+0.86%)
Jul 19, 2018 41.15 41.53 41.05 41.30 52,401 +0.10(+0.24%)
Jul 18, 2018 40.77 41.28 40.38 41.20 129,032 +0.28(+0.70%)
Jul 17, 2018 41.34 41.39 40.88 40.91 94,734 -0.45(-1.09%)
Jul 16, 2018 41.32 41.54 41.11 41.37 90,913 +0.09(+0.21%)
Jul 13, 2018 41.57 41.64 40.87 41.28 160,256 -0.39(-0.94%)
Jul 12, 2018 42.32 42.47 41.63 41.67 143,671 -0.55(-1.30%)
Jul 11, 2018 42.03 42.32 41.96 42.22 64,548 +0.18(+0.42%)
Jul 10, 2018 41.79 42.83 41.74 42.04 147,711 -1.89(-4.29%)
Jul 09, 2018 44.33 44.53 43.88 43.93 93,134 -0.42(-0.95%)
Jul 06, 2018 43.67 44.67 43.28 44.35 196,450 +0.79(+1.80%)
Jul 05, 2018 43.06 43.62 42.81 43.57 91,112 +0.78(+1.81%)
Jul 03, 2018 42.79 42.79 42.79 0 +0.08(+0.18%)
Jul 02, 2018 41.92 42.71 41.92 42.71 79,589 +0.57(+1.35%)
Jun 29, 2018 42.58 43.02 42.12 42.14 93,647 -0.30(-0.72%)
Jun 28, 2018 42.98 43.11 40.90 42.45 100,208 -0.40(-0.94%)
Jun 27, 2018 43.26 43.35 42.48 42.85 98,728 -0.57(-1.31%)
Jun 26, 2018 43.25 43.55 42.90 43.42 89,090 +0.20(+0.45%)
Jun 25, 2018 44.01 44.03 41.07 43.22 150,162 -1.01(-2.29%)
Jun 22, 2018 43.97 44.31 42.79 44.23 517,927 +0.34(+0.78%)
Jun 21, 2018 43.84 44.21 43.55 43.89 373,596 +0.05(+0.11%)
Jun 20, 2018 43.26 43.93 43.25 43.84 203,348 +0.71(+1.64%)
Jun 19, 2018 42.37 43.32 42.08 43.13 220,263 -0.04(-0.09%)
Jun 18, 2018 41.80 43.20 41.80 43.17 246,018 +0.98(+2.33%)
Jun 15, 2018 42.52 41.12 42.19 259,565 +1.07(+2.60%)
Jun 14, 2018 41.04 41.15 40.85 41.12 93,696 +0.12(+0.29%)
Jun 13, 2018 41.03 41.37 40.74 41.00 103,156 -0.03(-0.07%)
Jun 12, 2018 40.98 41.40 40.92 41.03 174,342 -0.10(-0.24%)
Jun 11, 2018 41.83 41.94 41.03 41.13 211,099 -0.79(-1.89%)
Jun 08, 2018 42.19 42.52 41.87 41.92 156,185 -0.52(-1.22%)
Jun 07, 2018 42.85 43.38 41.47 42.44 447,364 -1.95(-4.40%)
Jun 06, 2018 44.34 44.69 44.13 44.40 58,327 +0.17(+0.38%)
Jun 05, 2018 44.20 44.37 43.95 44.23 92,258 +0.04(+0.09%)
Jun 04, 2018 43.68 44.44 43.61 44.19 44,645 +0.55(+1.26%)
Jun 01, 2018 43.11 43.69 43.11 43.64 68,119 +0.73(+1.69%)
May 31, 2018 42.69 43.09 42.52 42.92 88,321 +0.18(+0.41%)
May 30, 2018 42.16 42.88 42.16 42.74 109,697 +0.75(+1.80%)
May 29, 2018 41.69 42.23 41.61 41.98 96,967 +0.02(+0.05%)
May 25, 2018 41.96 41.96 41.96 0 +0.37(+0.90%)
May 24, 2018 41.73 41.79 41.19 41.59 76,607 -0.22(-0.52%)
May 23, 2018 42.02 42.12 41.42 41.81 119,345 -0.35(-0.84%)
May 22, 2018 41.93 42.49 41.79 42.16 95,321 +0.30(+0.73%)
May 21, 2018 41.18 41.95 41.17 41.86 68,352 +0.75(+1.81%)
May 18, 2018 41.06 41.16 40.43 41.11 60,500 +0.24(+0.58%)
May 17, 2018 40.05 40.91 40.05 40.88 60,544 +0.83(+2.08%)
May 16, 2018 39.52 40.18 39.30 40.04 141,326 +0.56(+1.42%)
May 15, 2018 39.12 39.77 39.12 39.48 34,669 +0.28(+0.73%)
May 14, 2018 39.81 39.81 39.19 39.20 29,074 -0.31(-0.79%)
May 11, 2018 39.48 39.86 39.35 39.51 41,390 +0.02(+0.05%)
May 10, 2018 39.50 39.70 39.12 39.49 34,126 +0.02(+0.05%)
May 09, 2018 38.97 39.59 38.78 39.47 55,104 +0.49(+1.26%)
May 08, 2018 38.91 39.28 38.75 38.98 46,428 -0.13(-0.33%)
May 07, 2018 38.56 39.22 38.56 39.11 68,895 +0.35(+0.91%)
May 04, 2018 38.88 39.22 38.73 38.76 75,664 -0.29(-0.75%)
May 03, 2018 38.78 39.19 38.63 39.05 98,602 +0.27(+0.71%)
May 02, 2018 38.97 38.98 38.61 38.78 61,188 -0.20(-0.50%)
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.