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 (%)
Feb 28, 2018 39.24 39.43 37.94 38.01 83,476 -1.11(-2.83%)
Feb 27, 2018 39.96 40.38 39.08 39.11 51,234 -0.84(-2.11%)
Feb 26, 2018 39.96 40.05 39.63 39.95 35,619 +0.08(+0.20%)
Feb 23, 2018 39.76 39.92 39.37 39.88 46,127 +0.35(+0.89%)
Feb 22, 2018 39.90 39.98 39.44 39.52 66,698 -0.24(-0.62%)
Feb 21, 2018 39.02 39.95 39.02 39.77 70,286 +0.80(+2.06%)
Feb 20, 2018 39.54 39.95 38.85 38.97 26,099 -0.78(-1.97%)
Feb 16, 2018 39.75 39.75 39.75 0 +0.49(+1.25%)
Feb 15, 2018 39.11 39.11 39.11 39.26 51,238 +0.42(+1.08%)
Feb 14, 2018 38.12 38.91 38.12 38.84 45,639 +0.59(+1.54%)
Feb 13, 2018 37.83 38.31 37.81 38.25 46,861 +0.25(+0.67%)
Feb 12, 2018 38.11 38.39 37.62 38.00 48,990 +0.00(+0.00%)
Feb 09, 2018 38.03 38.14 37.26 38.00 93,497 +0.63(+1.68%)
Feb 08, 2018 38.39 38.39 37.34 37.37 97,701 -1.01(-2.63%)
Feb 07, 2018 38.72 38.72 38.03 38.38 72,781 -0.35(-0.91%)
Feb 06, 2018 38.42 39.43 37.44 38.73 148,316 -0.66(-1.67%)
Feb 05, 2018 40.68 41.01 38.89 39.39 101,060 -1.64(-3.99%)
Feb 02, 2018 41.03 41.51 40.84 41.02 138,580 -0.01(-0.02%)
Feb 01, 2018 40.36 41.08 40.06 41.03 94,226 +0.65(+1.60%)
Jan 31, 2018 39.47 40.66 39.32 40.39 161,260 +0.91(+2.31%)
Jan 30, 2018 39.10 39.41 39.10 39.48 274,440 +0.28(+0.72%)
Jan 29, 2018 38.04 39.44 38.04 39.19 188,525 +0.84(+2.20%)
Jan 26, 2018 38.19 38.40 38.05 38.35 137,450 +0.20(+0.51%)
Jan 25, 2018 38.09 38.37 37.84 38.15 153,316 +0.68(+1.80%)
Jan 24, 2018 38.08 38.08 37.46 37.48 83,487 -0.49(-1.29%)
Jan 23, 2018 37.87 38.17 37.74 37.97 32,491 +0.00(+0.00%)
Jan 22, 2018 38.13 38.38 37.84 37.97 44,404 -0.29(-0.77%)
Jan 19, 2018 37.63 38.29 37.59 38.26 50,812 +0.61(+1.61%)
Jan 18, 2018 37.60 38.07 37.36 37.65 110,789 +0.05(+0.13%)
Jan 17, 2018 37.51 38.06 37.12 37.60 136,729 +0.17(+0.44%)
Jan 16, 2018 37.84 38.09 37.23 37.44 203,307 -0.26(-0.70%)
Jan 12, 2018 37.70 37.70 37.70 0 -0.25(-0.67%)
Jan 11, 2018 38.04 38.35 37.85 37.96 66,956 -0.04(-0.10%)
Jan 10, 2018 38.40 37.31 38.00 121,218 +0.69(+1.84%)
Jan 09, 2018 36.95 37.60 36.93 37.31 71,794 +0.37(+1.01%)
Jan 08, 2018 37.01 37.02 36.57 36.94 77,724 -0.07(-0.19%)
Jan 05, 2018 36.72 37.06 36.59 37.01 136,279 +0.51(+1.40%)
Jan 04, 2018 36.72 37.09 36.41 36.50 64,913 -0.05(-0.13%)
Jan 03, 2018 36.27 36.72 36.22 36.55 70,003 +0.26(+0.73%)
Jan 02, 2018 36.43 36.48 35.64 36.28 110,373 -0.10(-0.27%)
Dec 29, 2017 36.38 36.38 36.38 0 -0.28(-0.77%)
Dec 28, 2017 36.55 36.77 36.33 36.66 69,338 +0.18(+0.48%)
Dec 27, 2017 36.48 36.71 36.28 36.49 50,155 -0.08(-0.21%)
Dec 26, 2017 36.50 36.69 36.48 36.57 40,736 +0.06(+0.16%)
Dec 22, 2017 36.82 36.82 36.33 36.51 51,203 -0.25(-0.69%)
Dec 21, 2017 36.69 37.01 36.58 36.76 54,265 +0.28(+0.78%)
Dec 20, 2017 36.62 37.11 36.25 36.48 94,534 -0.12(-0.32%)
Dec 19, 2017 37.04 37.10 36.27 36.60 126,743 -0.43(-1.16%)
Dec 18, 2017 36.62 37.25 36.62 37.03 57,930 +0.63(+1.72%)
Dec 15, 2017 35.62 36.62 35.59 36.40 553,551 +0.77(+2.17%)
Dec 14, 2017 36.10 36.46 35.53 35.63 57,684 -0.38(-1.06%)
Dec 13, 2017 36.05 36.54 35.97 36.01 63,583 +0.04(+0.11%)
Dec 12, 2017 36.13 36.24 35.74 35.97 86,598 -0.05(-0.14%)
Dec 11, 2017 36.28 36.59 35.93 36.02 106,976 -0.31(-0.86%)
Dec 08, 2017 36.87 37.18 36.19 36.33 51,019 -0.31(-0.85%)
Dec 07, 2017 36.44 36.90 36.28 36.64 74,277 +0.13(+0.35%)
Dec 06, 2017 36.59 36.94 35.32 36.52 56,194 -0.15(-0.40%)
Dec 05, 2017 37.59 38.06 36.65 36.66 69,970 -0.93(-2.47%)
Dec 04, 2017 38.01 38.01 37.48 37.59 125,414 +0.09(+0.23%)
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.