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 (%)
Jan 31, 2017 28.98 29.52 28.98 29.18 54,480 +0.04(+0.13%)
Jan 30, 2017 29.21 29.53 28.84 29.14 88,305 -0.16(-0.53%)
Jan 27, 2017 29.46 29.97 29.21 29.30 31,340 -0.17(-0.56%)
Jan 26, 2017 29.71 30.38 29.24 29.46 36,969 -0.25(-0.85%)
Jan 25, 2017 29.81 30.23 29.10 29.71 68,243 -0.13(-0.42%)
Jan 24, 2017 28.75 29.91 28.60 29.84 63,509 +1.09(+3.80%)
Jan 23, 2017 28.33 28.99 28.21 28.75 63,316 +0.25(+0.89%)
Jan 20, 2017 27.79 28.88 27.63 28.50 379,314 +0.87(+3.14%)
Jan 19, 2017 28.17 28.17 26.60 27.63 38,335 -0.59(-2.11%)
Jan 18, 2017 28.16 29.19 27.75 28.22 35,130 +0.14(+0.49%)
Jan 17, 2017 28.64 28.72 27.85 28.09 33,870 -0.65(-2.27%)
Jan 13, 2017 28.74 28.74 28.74 0 +0.23(+0.82%)
Jan 12, 2017 29.18 29.18 28.41 28.51 17,976 -0.76(-2.60%)
Jan 11, 2017 29.52 29.52 28.94 29.27 27,880 -0.28(-0.96%)
Jan 10, 2017 28.96 29.59 28.50 29.55 37,312 +0.80(+2.78%)
Jan 09, 2017 29.54 29.72 28.53 28.75 58,060 -0.69(-2.35%)
Jan 06, 2017 29.58 30.06 29.34 29.44 38,716 +0.06(+0.20%)
Jan 05, 2017 30.07 30.63 29.37 29.38 33,939 -0.82(-2.71%)
Jan 04, 2017 29.86 30.59 29.86 30.20 42,180 +0.53(+1.77%)
Jan 03, 2017 30.30 30.42 29.39 29.68 46,667 -0.32(-1.07%)
Dec 30, 2016 30.00 30.00 30.00 0 +0.30(+1.02%)
Dec 29, 2016 29.90 30.18 28.95 29.70 58,161 -0.15(-0.49%)
Dec 28, 2016 30.40 30.49 29.36 29.84 42,329 -0.47(-1.54%)
Dec 27, 2016 29.97 30.39 29.60 30.31 47,996 +0.49(+1.63%)
Dec 23, 2016 29.82 29.82 29.82 0 -0.03(-0.10%)
Dec 22, 2016 29.93 30.02 29.33 29.85 36,021 +0.41(+1.39%)
Dec 21, 2016 29.57 29.96 29.21 29.44 40,714 -0.07(-0.23%)
Dec 20, 2016 29.19 30.13 29.19 29.51 56,433 +0.35(+1.20%)
Dec 19, 2016 27.98 29.18 27.59 29.16 43,721 +1.14(+4.06%)
Dec 16, 2016 27.71 28.09 27.45 28.02 149,109 +0.42(+1.52%)
Dec 15, 2016 28.00 28.12 27.55 27.60 69,181 -0.30(-1.08%)
Dec 14, 2016 28.30 28.35 27.61 27.91 50,244 -0.47(-1.65%)
Dec 13, 2016 27.82 28.67 27.82 28.37 32,077 +0.50(+1.78%)
Dec 12, 2016 29.77 29.82 27.60 27.88 87,502 -1.89(-6.34%)
Dec 09, 2016 28.53 29.95 28.52 29.76 116,178 +1.23(+4.30%)
Dec 08, 2016 27.44 28.54 27.35 28.54 74,935 +1.22(+4.45%)
Dec 07, 2016 27.23 27.44 27.03 27.32 40,148 +0.02(+0.07%)
Dec 06, 2016 26.62 27.34 26.62 27.30 57,711 +0.67(+2.52%)
Dec 05, 2016 26.27 26.68 26.14 26.63 62,881 +0.46(+1.75%)
Dec 02, 2016 26.03 26.22 25.74 26.17 32,236 +0.10(+0.37%)
Dec 01, 2016 25.97 26.22 25.67 26.08 46,352 +0.26(+1.02%)
Nov 30, 2016 25.70 26.27 25.70 25.81 58,088 +0.11(+0.42%)
Nov 29, 2016 25.83 26.03 25.62 25.71 43,139 -0.05(-0.19%)
Nov 28, 2016 25.83 25.95 25.26 25.75 45,218 -0.23(-0.90%)
Nov 25, 2016 25.78 26.03 25.49 25.99 53,625 +0.23(+0.91%)
Nov 23, 2016 25.75 25.75 25.75 0 +0.85(+3.40%)
Nov 22, 2016 24.96 24.96 24.86 24.91 69,966 -0.04(-0.16%)
Nov 21, 2016 24.80 25.04 24.75 24.95 132,894 +0.17(+0.67%)
Nov 18, 2016 24.87 24.92 24.59 24.78 118,878 +0.02(+0.08%)
Nov 17, 2016 24.85 25.03 24.75 24.76 66,621 -0.09(-0.35%)
Nov 16, 2016 24.76 24.99 24.76 24.85 67,323 +0.13(+0.51%)
Nov 15, 2016 24.56 25.03 24.56 24.72 61,906 +0.04(+0.16%)
Nov 14, 2016 24.32 24.70 24.27 24.68 135,075 +0.36(+1.48%)
Nov 11, 2016 24.81 24.81 24.14 24.32 78,594 -0.43(-1.73%)
Nov 10, 2016 23.30 25.13 23.13 24.75 190,147 +1.74(+7.57%)
Nov 09, 2016 21.57 23.05 21.57 23.01 89,152 +1.09(+4.97%)
Nov 08, 2016 21.87 22.48 21.65 21.92 20,476 -0.26(-1.18%)
Nov 07, 2016 22.25 22.28 22.01 22.18 36,982 +0.18(+0.80%)
Nov 04, 2016 22.05 22.38 21.92 22.01 17,968 -0.22(-1.01%)
Nov 03, 2016 22.06 22.60 22.01 22.23 34,275 +0.14(+0.62%)
Nov 02, 2016 22.13 22.29 21.98 22.10 24,046 +0.05(+0.22%)
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.