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 (%)
Apr 30, 2020 34.30 34.61 32.92 33.83 589,251 -1.26(-3.59%)
Apr 29, 2020 34.19 35.55 33.92 35.09 188,399 +2.13(+6.46%)
Apr 28, 2020 33.24 33.90 32.36 32.96 175,998 +0.54(+1.67%)
Apr 27, 2020 29.41 32.66 29.41 32.42 528,238 +3.06(+10.42%)
Apr 24, 2020 28.18 29.57 27.96 29.36 303,400 +1.13(+4.00%)
Apr 23, 2020 27.78 28.93 27.78 28.23 155,934 +0.39(+1.40%)
Apr 22, 2020 28.97 29.02 27.75 27.84 95,466 -0.38(-1.35%)
Apr 21, 2020 27.95 28.76 27.66 28.22 136,148 -0.53(-1.84%)
Apr 20, 2020 27.57 29.29 27.43 28.75 199,807 +0.29(+1.02%)
Apr 17, 2020 26.40 28.58 26.40 28.46 199,700 +2.39(+9.17%)
Apr 16, 2020 26.27 26.61 25.21 26.07 119,369 -0.39(-1.47%)
Apr 15, 2020 27.23 27.39 26.38 26.46 80,615 -1.96(-6.90%)
Apr 14, 2020 29.34 29.65 27.84 28.42 135,678 -0.20(-0.70%)
Apr 13, 2020 30.08 30.57 28.19 28.62 130,333 -1.54(-5.11%)
Apr 09, 2020 29.25 30.41 29.19 30.16 270,300 +1.80(+6.35%)
Apr 08, 2020 27.37 28.75 26.83 28.36 353,233 +1.34(+4.96%)
Apr 07, 2020 27.01 27.96 26.66 27.02 289,447 +0.53(+2.00%)
Apr 06, 2020 25.90 26.64 25.77 26.49 178,652 +1.77(+7.16%)
Apr 03, 2020 25.78 25.98 24.20 24.72 120,400 -1.02(-3.96%)
Apr 02, 2020 25.13 26.37 25.11 25.74 148,661 +0.39(+1.54%)
Apr 01, 2020 24.82 26.03 24.23 25.35 188,604 -0.52(-2.01%)
Mar 31, 2020 25.73 26.41 25.10 25.87 219,246 -0.02(-0.08%)
Mar 30, 2020 24.90 26.00 24.63 25.89 246,519 +1.19(+4.82%)
Mar 27, 2020 25.56 25.70 24.48 24.70 198,000 -1.82(-6.86%)
Mar 26, 2020 25.53 26.58 25.20 26.52 353,982 +1.38(+5.49%)
Mar 25, 2020 25.59 26.15 24.69 25.14 260,711 -0.27(-1.06%)
Mar 24, 2020 24.31 25.53 24.06 25.41 386,159 +2.37(+10.29%)
Mar 23, 2020 24.14 24.14 21.58 23.04 343,542 +0.72(+3.23%)
Mar 20, 2020 25.16 25.49 21.67 22.32 526,000 -2.85(-11.32%)
Mar 19, 2020 22.75 25.77 21.82 25.17 412,276 +1.90(+8.17%)
Mar 18, 2020 22.45 26.40 21.96 23.27 351,050 -1.46(-5.90%)
Mar 17, 2020 21.84 25.02 20.87 24.73 372,314 +3.22(+14.97%)
Mar 16, 2020 20.80 23.94 20.72 21.51 171,365 -4.02(-15.75%)
Mar 13, 2020 22.60 25.53 22.04 25.53 445,000 +4.48(+21.28%)
Mar 12, 2020 23.15 23.85 20.82 21.05 243,723 -4.07(-16.20%)
Mar 11, 2020 26.99 27.30 24.96 25.12 304,297 -2.81(-10.05%)
Mar 10, 2020 27.57 28.30 26.25 27.93 142,952 +1.38(+5.21%)
Mar 09, 2020 29.34 29.34 26.48 26.54 87,811 -4.63(-14.85%)
Mar 06, 2020 30.36 31.27 29.87 31.17 97,360 -0.28(-0.89%)
Mar 05, 2020 32.06 32.13 31.02 31.45 172,291 -1.64(-4.96%)
Mar 04, 2020 33.52 33.73 32.12 33.09 216,272 +0.02(+0.06%)
Mar 03, 2020 34.41 34.60 32.66 33.07 91,154 -1.26(-3.68%)
Mar 02, 2020 32.29 34.37 31.94 34.34 96,581 +2.09(+6.48%)
Feb 28, 2020 32.43 32.93 31.39 32.25 216,925 -1.16(-3.49%)
Feb 27, 2020 34.20 35.12 33.38 33.41 93,141 -1.52(-4.36%)
Feb 26, 2020 35.18 35.58 34.80 34.93 70,586 -0.03(-0.09%)
Feb 25, 2020 36.18 36.18 34.90 34.96 91,014 -1.21(-3.36%)
Feb 24, 2020 36.40 36.58 35.98 36.18 41,703 -1.18(-3.17%)
Feb 21, 2020 38.02 38.04 37.27 37.36 50,338 -0.66(-1.73%)
Feb 20, 2020 37.29 38.15 37.29 38.02 139,443 +0.51(+1.35%)
Feb 19, 2020 37.66 37.76 37.44 37.51 107,834 -0.10(-0.26%)
Feb 18, 2020 38.13 38.22 37.51 37.61 29,344 -0.60(-1.56%)
Feb 14, 2020 38.51 38.51 38.18 38.21 48,228 -0.32(-0.83%)
Feb 13, 2020 38.46 38.78 38.46 38.53 71,352 -0.08(-0.21%)
Feb 12, 2020 38.55 38.64 38.19 38.61 81,612 +0.26(+0.67%)
Feb 11, 2020 38.44 38.85 38.33 38.35 61,063 +0.07(+0.18%)
Feb 10, 2020 38.14 38.34 37.95 38.28 52,213 +0.02(+0.05%)
Feb 07, 2020 39.01 39.09 38.25 38.26 77,466 -0.88(-2.24%)
Feb 06, 2020 39.80 39.80 39.03 39.13 71,923 -0.40(-1.01%)
Feb 05, 2020 39.28 39.66 39.13 39.53 121,020 +0.74(+1.90%)
Feb 04, 2020 39.05 39.06 38.63 38.80 113,998 +0.34(+0.88%)
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.