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 (%)
Sep 30, 2019 35.04 35.71 35.04 35.29 50,096 -0.09(-0.25%)
Sep 27, 2019 35.29 35.53 35.07 35.38 34,343 +0.21(+0.59%)
Sep 26, 2019 35.69 35.89 35.10 35.17 48,832 -0.83(-2.32%)
Sep 25, 2019 35.23 36.08 35.23 36.00 35,409 +0.66(+1.85%)
Sep 24, 2019 35.86 35.99 35.07 35.35 37,440 -0.64(-1.77%)
Sep 23, 2019 35.72 36.03 35.54 35.98 21,513 -0.02(-0.06%)
Sep 20, 2019 35.74 36.33 35.61 36.00 121,461 +0.09(+0.25%)
Sep 19, 2019 36.68 36.84 35.81 35.91 52,004 -0.62(-1.69%)
Sep 18, 2019 36.76 36.81 36.41 36.53 64,243 -0.20(-0.54%)
Sep 17, 2019 36.37 36.93 36.26 36.73 50,716 +0.04(+0.11%)
Sep 16, 2019 36.09 36.94 36.09 36.69 55,065 +0.12(+0.33%)
Sep 13, 2019 36.56 36.98 36.47 36.57 112,095 +0.16(+0.44%)
Sep 12, 2019 36.16 36.55 35.19 36.41 122,494 +0.05(+0.14%)
Sep 11, 2019 35.42 36.50 35.33 36.36 97,454 +1.00(+2.83%)
Sep 10, 2019 34.86 35.56 34.86 35.36 78,992 +0.49(+1.39%)
Sep 09, 2019 34.12 35.03 34.12 34.87 46,416 +0.91(+2.68%)
Sep 06, 2019 34.21 34.27 33.69 33.96 27,259 -0.08(-0.23%)
Sep 05, 2019 34.00 34.81 33.92 34.04 71,418 +0.38(+1.12%)
Sep 04, 2019 33.82 33.82 33.31 33.67 38,867 +0.08(+0.24%)
Sep 03, 2019 33.60 33.78 33.21 33.59 44,368 -0.24(-0.70%)
Aug 30, 2019 33.82 33.86 33.56 33.82 30,490 +0.09(+0.26%)
Aug 29, 2019 34.25 34.25 33.64 33.74 58,946 +0.81(+2.47%)
Aug 28, 2019 32.57 33.35 32.49 32.92 33,623 +0.23(+0.70%)
Aug 27, 2019 33.49 33.49 32.58 32.70 42,514 -0.67(-2.02%)
Aug 26, 2019 33.23 33.47 32.74 33.37 26,261 +0.44(+1.32%)
Aug 23, 2019 33.55 33.87 32.62 32.93 60,880 -0.67(-2.00%)
Aug 22, 2019 33.87 34.00 33.55 33.61 18,425 -0.16(-0.47%)
Aug 21, 2019 33.63 33.89 33.43 33.77 20,314 +0.17(+0.50%)
Aug 20, 2019 33.81 34.28 33.48 33.60 15,766 -0.40(-1.17%)
Aug 19, 2019 34.44 34.44 33.86 33.99 38,937 +0.09(+0.26%)
Aug 16, 2019 33.51 33.96 33.51 33.90 37,658 +0.68(+2.06%)
Aug 15, 2019 33.97 34.11 33.04 33.22 207,774 -0.66(-1.96%)
Aug 14, 2019 33.83 34.42 33.79 33.88 70,949 -0.61(-1.78%)
Aug 13, 2019 34.02 34.61 33.74 34.50 47,900 +0.50(+1.46%)
Aug 12, 2019 34.21 34.21 33.72 34.00 61,113 -0.47(-1.35%)
Aug 09, 2019 34.24 34.54 33.74 34.47 92,683 +0.10(+0.29%)
Aug 08, 2019 33.49 34.44 33.36 34.37 73,822 +1.20(+3.61%)
Aug 07, 2019 32.54 33.44 32.39 33.17 60,214 +0.01(+0.03%)
Aug 06, 2019 32.91 33.20 32.55 33.16 40,554 +0.35(+1.06%)
Aug 05, 2019 33.15 33.15 32.21 32.81 51,575 -0.84(-2.50%)
Aug 02, 2019 33.75 33.79 33.32 33.66 29,379 -0.37(-1.08%)
Aug 01, 2019 34.77 35.15 33.98 34.02 58,763 -0.76(-2.19%)
Jul 31, 2019 35.05 35.31 34.74 34.79 82,071 -0.44(-1.24%)
Jul 30, 2019 34.58 35.28 34.52 35.22 51,808 +0.37(+1.05%)
Jul 29, 2019 35.02 35.02 34.44 34.85 66,116 -0.32(-0.90%)
Jul 26, 2019 34.45 35.18 34.32 35.17 81,274 +0.73(+2.13%)
Jul 25, 2019 34.46 34.56 34.06 34.44 43,749 -0.09(-0.26%)
Jul 24, 2019 33.52 34.60 33.47 34.53 60,715 +0.85(+2.53%)
Jul 23, 2019 33.50 33.69 33.42 33.68 31,504 +0.12(+0.35%)
Jul 22, 2019 33.72 33.72 33.23 33.56 28,136 -0.31(-0.91%)
Jul 19, 2019 34.05 34.22 33.62 33.86 47,553 -0.31(-0.90%)
Jul 18, 2019 34.10 34.29 33.59 34.17 73,728 +0.05(+0.15%)
Jul 17, 2019 33.88 34.22 33.82 34.12 41,728 +0.02(+0.06%)
Jul 16, 2019 33.81 34.39 33.81 34.10 52,771 +0.17(+0.50%)
Jul 15, 2019 34.96 34.96 33.52 33.93 149,813 -1.35(-3.82%)
Jul 12, 2019 34.64 35.48 34.64 35.28 50,682 +0.80(+2.33%)
Jul 11, 2019 34.09 34.50 33.93 34.48 47,705 +0.28(+0.81%)
Jul 10, 2019 34.77 34.77 34.08 34.20 24,730 -0.52(-1.51%)
Jul 09, 2019 34.36 34.73 34.26 34.73 20,298 +0.00(+0.00%)
Jul 08, 2019 34.89 34.96 34.48 34.73 26,285 -0.50(-1.41%)
Jul 05, 2019 34.91 35.76 34.88 35.22 53,913 +0.49(+1.40%)
Jul 03, 2019 34.55 34.89 34.55 34.74 12,923 +0.25(+0.72%)
Jul 02, 2019 34.82 34.93 34.23 34.49 24,736 -0.41(-1.16%)
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.