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 (%)
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%)
May 01, 2018 38.29 39.10 37.90 38.97 102,392 +0.53(+1.38%)
Apr 30, 2018 38.93 38.93 38.28 38.44 48,511 -0.33(-0.86%)
Apr 27, 2018 39.32 39.38 38.72 38.78 29,409 -0.47(-1.20%)
Apr 26, 2018 39.38 39.57 38.99 39.25 23,660 -0.03(-0.07%)
Apr 25, 2018 39.82 39.96 39.25 39.28 37,187 -0.60(-1.50%)
Apr 24, 2018 39.88 40.09 39.51 39.88 47,139 +0.06(+0.15%)
Apr 23, 2018 39.80 40.12 39.66 39.82 24,845 +0.21(+0.52%)
Apr 20, 2018 39.16 39.83 38.55 39.61 57,584 +0.39(+1.00%)
Apr 19, 2018 38.73 39.56 38.73 39.22 53,187 +0.26(+0.68%)
Apr 18, 2018 38.89 39.14 38.78 38.95 41,623 +0.23(+0.58%)
Apr 17, 2018 39.10 39.17 38.63 38.73 87,440 -0.08(-0.20%)
Apr 16, 2018 38.46 38.94 38.17 38.81 39,211 +0.58(+1.51%)
Apr 13, 2018 39.11 39.11 38.07 38.23 40,639 -0.70(-1.79%)
Apr 12, 2018 39.04 39.22 38.90 38.92 69,609 +0.06(+0.15%)
Apr 11, 2018 38.81 39.08 38.65 38.87 26,425 -0.06(-0.15%)
Apr 10, 2018 38.72 39.12 38.48 38.92 42,253 +0.55(+1.43%)
Apr 09, 2018 38.76 39.14 38.31 38.38 41,936 -0.07(-0.18%)
Apr 06, 2018 38.44 46,606 -0.70(-1.78%)
Apr 05, 2018 38.97 39.22 38.77 39.14 46,302 +0.40(+1.04%)
Apr 04, 2018 38.09 38.87 38.09 38.74 36,339 +0.20(+0.51%)
Apr 03, 2018 38.18 38.68 37.92 38.54 55,369 +0.53(+1.39%)
Apr 02, 2018 38.50 38.79 37.40 38.01 48,378 -0.50(-1.30%)
Mar 29, 2018 38.51 38.51 38.51 0 +0.25(+0.64%)
Mar 28, 2018 38.03 38.47 37.57 38.27 53,749 +0.35(+0.93%)
Mar 27, 2018 38.63 38.96 37.83 37.91 40,627 -0.59(-1.53%)
Mar 26, 2018 38.35 38.61 37.70 38.50 72,686 +0.91(+2.43%)
Mar 23, 2018 38.98 39.30 37.55 37.59 86,265 -1.30(-3.35%)
Mar 22, 2018 39.73 40.05 38.77 38.90 85,665 -1.22(-3.03%)
Mar 21, 2018 40.24 40.38 39.70 40.11 55,302 -0.10(-0.24%)
Mar 20, 2018 40.85 41.09 40.12 40.21 105,031 -0.65(-1.58%)
Mar 19, 2018 40.69 41.12 40.35 40.86 93,728 +0.12(+0.29%)
Mar 16, 2018 40.68 41.08 40.45 40.74 145,423 -0.03(-0.07%)
Mar 15, 2018 40.55 40.99 40.17 40.77 62,141 +0.27(+0.68%)
Mar 14, 2018 40.50 40.70 40.05 40.49 73,203 +0.18(+0.44%)
Mar 13, 2018 40.15 40.53 39.87 40.32 61,598 +0.21(+0.51%)
Mar 12, 2018 40.51 40.70 39.98 40.11 91,590 -0.38(-0.94%)
Mar 09, 2018 39.95 40.65 39.44 40.49 111,418 +0.73(+1.85%)
Mar 08, 2018 40.13 40.14 39.45 39.76 60,020 -0.23(-0.56%)
Mar 07, 2018 40.11 39.98 74,390 +0.62(+1.57%)
Mar 06, 2018 38.80 39.46 38.48 39.37 50,916 +0.66(+1.69%)
Mar 05, 2018 38.22 39.02 37.70 38.71 61,683 +0.23(+0.59%)
Mar 02, 2018 37.34 38.61 37.31 38.49 64,933 +0.83(+2.21%)
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.