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 (%)
Oct 31, 2014 25.99 26.28 26.28 26.28 4 +0.24(+0.93%)
Oct 30, 2014 26.04 26.04 26.03 26.04 1,286 +0.00(+0.00%)
Oct 29, 2014 25.80 26.04 25.76 26.04 2,335 +0.67(+2.62%)
Oct 28, 2014 25.38 25.38 25.38 25.38 139 +0.29(+1.15%)
Oct 24, 2014 25.30 25.09 25.09 25.09 39 -0.67(-2.58%)
Oct 23, 2014 25.75 25.75 25.75 25.75 228 +1.30(+5.33%)
Oct 22, 2014 24.45 24.45 24.45 24.45 4,354 -0.34(-1.38%)
Oct 21, 2014 26.04 26.04 24.79 24.79 2,809 -1.20(-4.62%)
Oct 20, 2014 25.99 25.99 25.99 25.99 207 +0.98(+3.93%)
Oct 17, 2014 25.01 25.01 25.01 25.01 584 -0.09(-0.38%)
Oct 10, 2014 26.04 25.11 25.11 25.11 51 -0.94(-3.59%)
Oct 09, 2014 25.37 26.04 25.13 26.04 2,800 +1.45(+5.88%)
Oct 07, 2014 24.64 24.60 24.60 24.60 5 -0.05(-0.20%)
Oct 02, 2014 25.89 24.64 24.64 24.64 2,902 -1.01(-3.95%)
Sep 30, 2014 25.99 25.66 25.66 25.66 1,036 -0.39(-1.48%)
Sep 29, 2014 25.56 26.04 25.56 26.04 1,244 -1.15(-4.22%)
Sep 26, 2014 27.19 27.19 27.19 27.19 155 -0.20(-0.74%)
Sep 24, 2014 25.34 27.39 27.39 27.39 2,902 +2.03(+7.98%)
Sep 23, 2014 26.10 26.20 25.33 25.37 933 -0.19(-0.75%)
Sep 22, 2014 27.92 27.92 24.67 25.56 3,295 +0.95(+3.88%)
Sep 19, 2014 26.77 26.78 24.81 24.61 6,113 -2.21(-8.24%)
Sep 18, 2014 26.77 27.25 26.33 26.81 2,072 +0.29(+1.09%)
Sep 17, 2014 26.04 27.96 26.04 26.52 3,603 +1.42(+5.65%)
Sep 16, 2014 25.90 25.95 25.11 25.11 472 -0.69(-2.69%)
Sep 15, 2014 25.56 25.80 25.56 25.80 2,753 +0.29(+1.13%)
Sep 12, 2014 25.56 25.56 25.42 25.51 608 +0.07(+0.27%)
Sep 11, 2014 25.32 25.44 25.14 25.44 3,111 +0.37(+1.46%)
Sep 10, 2014 25.08 25.56 24.72 25.08 9,784 +0.00(+0.00%)
Sep 09, 2014 25.05 25.08 25.05 25.08 900 +0.00(+0.00%)
Sep 08, 2014 25.08 25.08 24.24 25.08 3,416 +0.67(+2.73%)
Sep 05, 2014 24.35 25.08 24.19 24.41 10,610 +0.06(+0.24%)
Sep 04, 2014 24.15 24.35 24.15 24.35 1,902 +0.00(+0.00%)
Sep 03, 2014 24.21 24.35 24.15 24.35 3,542 +0.00(+0.00%)
Sep 02, 2014 24.35 24.12 24.12 24.35 209 +0.23(+0.96%)
Aug 29, 2014 24.12 24.12 24.12 24.12 1,036 -0.23(-0.95%)
Aug 28, 2014 24.11 24.35 24.11 24.35 2,280 +0.23(+0.96%)
Aug 26, 2014 24.17 24.12 24.12 24.12 829 -0.47(-1.92%)
Aug 25, 2014 24.11 24.60 24.11 24.60 1,403 +0.68(+2.82%)
Aug 22, 2014 23.92 23.87 23.87 23.92 103 +0.05(+0.20%)
Aug 21, 2014 24.11 24.11 23.87 23.87 1,021 +0.11(+0.47%)
Aug 20, 2014 24.11 24.11 23.76 23.76 3,473 +0.13(+0.55%)
Aug 18, 2014 24.62 23.63 23.63 23.63 3 -0.96(-3.92%)
Aug 15, 2014 24.98 24.35 24.60 24.60 1,658 +0.24(+0.99%)
Aug 14, 2014 24.36 24.39 24.10 24.35 2,768 +0.18(+0.76%)
Aug 13, 2014 25.04 25.07 24.17 24.17 628 +0.06(+0.24%)
Aug 12, 2014 24.11 24.11 24.11 24.11 1,140 +1.10(+4.78%)
Aug 11, 2014 22.67 25.06 22.67 23.01 9,383 +0.83(+3.74%)
Aug 05, 2014 22.18 22.18 22.18 22.18 5,391 +0.00(+0.00%)
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.