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 (%)
Mar 31, 2016 17.98 18.04 17.76 18.00 47,438 -0.01(-0.05%)
Mar 30, 2016 17.80 18.13 17.56 18.01 22,075 +0.26(+1.48%)
Mar 29, 2016 18.14 18.14 17.34 17.75 44,059 -0.39(-2.14%)
Mar 28, 2016 17.47 18.28 17.47 18.14 98,014 +0.51(+2.92%)
Mar 24, 2016 17.44 17.62 17.62 17.62 60,105 +0.14(+0.78%)
Mar 23, 2016 17.11 17.64 16.71 17.49 56,287 +0.28(+1.63%)
Mar 22, 2016 16.83 17.29 16.66 17.21 45,561 +0.31(+1.84%)
Mar 21, 2016 16.55 16.97 16.33 16.90 46,443 +0.54(+3.32%)
Mar 18, 2016 15.79 16.36 15.35 16.35 273,003 +0.53(+3.37%)
Mar 17, 2016 15.54 16.25 15.49 15.82 51,344 +0.17(+1.12%)
Mar 16, 2016 16.23 16.92 15.65 15.65 51,010 -0.65(-3.99%)
Mar 15, 2016 16.96 17.42 16.12 16.30 42,073 -0.84(-4.91%)
Mar 14, 2016 17.24 17.72 16.97 17.14 69,104 -0.19(-1.12%)
Mar 11, 2016 16.94 17.54 16.78 17.33 51,026 +0.30(+1.76%)
Mar 10, 2016 16.76 17.03 16.17 17.03 33,942 +0.23(+1.38%)
Mar 09, 2016 16.47 16.94 16.29 16.80 70,042 +0.39(+2.36%)
Mar 08, 2016 16.27 16.47 16.13 16.41 45,591 +0.05(+0.30%)
Mar 07, 2016 15.38 16.38 15.25 16.36 69,450 +0.96(+6.22%)
Mar 04, 2016 16.06 16.35 15.09 15.40 67,029 -0.66(-4.10%)
Mar 03, 2016 16.37 16.94 15.93 16.06 26,532 -0.29(-1.78%)
Mar 02, 2016 16.35 16.61 16.18 16.35 19,912 +0.06(+0.36%)
Mar 01, 2016 16.28 16.42 16.00 16.30 31,944 +0.03(+0.18%)
Feb 29, 2016 16.19 16.31 15.79 16.27 26,563 +0.19(+1.20%)
Feb 26, 2016 16.41 16.41 15.96 16.07 29,389 -0.28(-1.72%)
Feb 25, 2016 15.99 16.43 15.79 16.35 32,770 +0.25(+1.56%)
Feb 24, 2016 15.67 16.15 15.51 16.10 30,833 +0.14(+0.85%)
Feb 23, 2016 15.45 15.97 15.42 15.97 26,870 +0.48(+3.13%)
Feb 22, 2016 15.22 15.64 15.20 15.48 29,287 -0.01(-0.06%)
Feb 19, 2016 15.43 15.49 15.43 15.49 5,182 +0.07(+0.44%)
Feb 18, 2016 15.51 15.79 15.38 15.42 8,426 -0.21(-1.36%)
Feb 17, 2016 15.86 15.98 15.30 15.64 37,557 -0.22(-1.40%)
Feb 16, 2016 15.46 15.96 14.83 15.86 153,489 +0.66(+4.33%)
Feb 12, 2016 15.30 15.20 15.20 15.20 11,980 +0.15(+1.03%)
Feb 11, 2016 15.19 15.19 14.78 15.05 23,471 -0.46(-2.94%)
Feb 10, 2016 15.70 15.97 15.26 15.50 19,304 +0.04(+0.25%)
Feb 09, 2016 15.55 16.25 15.27 15.46 25,576 -0.22(-1.42%)
Feb 08, 2016 16.25 16.30 15.98 15.69 24,555 -0.76(-4.65%)
Feb 05, 2016 16.35 16.54 16.28 16.45 5,465 +0.20(+1.25%)
Feb 04, 2016 16.33 16.79 16.11 16.25 20,548 +0.06(+0.36%)
Feb 03, 2016 16.04 16.19 15.56 16.19 14,937 +0.07(+0.42%)
Feb 02, 2016 16.11 16.36 15.62 16.12 12,076 -0.01(-0.06%)
Feb 01, 2016 16.40 16.40 16.07 16.13 9,756 -0.38(-2.29%)
Jan 29, 2016 16.07 16.70 15.67 16.51 39,009 +0.60(+3.77%)
Jan 28, 2016 16.16 16.33 15.69 15.91 27,074 -0.04(-0.24%)
Jan 27, 2016 15.82 16.46 15.51 15.95 17,692 +0.08(+0.49%)
Jan 26, 2016 15.63 16.30 15.58 15.87 26,279 +0.27(+1.74%)
Jan 25, 2016 16.15 16.41 15.37 15.60 30,835 -0.63(-3.88%)
Jan 22, 2016 15.96 16.37 15.55 16.23 20,838 +0.53(+3.39%)
Jan 21, 2016 15.64 16.25 15.39 15.70 15,713 -0.10(-0.61%)
Jan 20, 2016 15.83 16.03 15.48 15.79 20,028 -0.24(-1.51%)
Jan 19, 2016 16.05 16.05 15.64 16.03 18,246 -0.06(-0.36%)
Jan 15, 2016 15.86 16.09 16.09 16.09 19,520 +0.09(+0.54%)
Jan 14, 2016 16.29 16.66 15.94 16.00 41,190 -0.38(-2.30%)
Jan 13, 2016 17.09 17.38 16.15 16.38 45,685 -0.70(-4.08%)
Jan 12, 2016 17.18 17.43 16.54 17.08 31,267 +0.03(+0.17%)
Jan 11, 2016 16.62 17.23 16.41 17.05 23,348 +0.22(+1.32%)
Jan 08, 2016 17.30 17.35 16.75 16.83 12,549 -0.20(-1.19%)
Jan 07, 2016 17.60 17.60 17.03 17.03 17,871 -0.43(-2.44%)
Jan 06, 2016 17.47 17.67 16.52 17.46 15,873 -0.18(-1.04%)
Jan 05, 2016 16.74 17.67 16.74 17.64 29,562 +0.14(+0.77%)
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.