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, 2020 25.73 26.41 25.10 25.87 219,246 -0.02(-0.08%)
Mar 30, 2020 24.90 26.00 24.63 25.89 246,519 +1.19(+4.82%)
Mar 27, 2020 25.56 25.70 24.48 24.70 198,000 -1.82(-6.86%)
Mar 26, 2020 25.53 26.58 25.20 26.52 353,982 +1.38(+5.49%)
Mar 25, 2020 25.59 26.15 24.69 25.14 260,711 -0.27(-1.06%)
Mar 24, 2020 24.31 25.53 24.06 25.41 386,159 +2.37(+10.29%)
Mar 23, 2020 24.14 24.14 21.58 23.04 343,542 +0.72(+3.23%)
Mar 20, 2020 25.16 25.49 21.67 22.32 526,000 -2.85(-11.32%)
Mar 19, 2020 22.75 25.77 21.82 25.17 412,276 +1.90(+8.17%)
Mar 18, 2020 22.45 26.40 21.96 23.27 351,050 -1.46(-5.90%)
Mar 17, 2020 21.84 25.02 20.87 24.73 372,314 +3.22(+14.97%)
Mar 16, 2020 20.80 23.94 20.72 21.51 171,365 -4.02(-15.75%)
Mar 13, 2020 22.60 25.53 22.04 25.53 445,000 +4.48(+21.28%)
Mar 12, 2020 23.15 23.85 20.82 21.05 243,723 -4.07(-16.20%)
Mar 11, 2020 26.99 27.30 24.96 25.12 304,297 -2.81(-10.05%)
Mar 10, 2020 27.57 28.30 26.25 27.93 142,952 +1.38(+5.21%)
Mar 09, 2020 29.34 29.34 26.48 26.54 87,811 -4.63(-14.85%)
Mar 06, 2020 30.36 31.27 29.87 31.17 97,360 -0.28(-0.89%)
Mar 05, 2020 32.06 32.13 31.02 31.45 172,291 -1.64(-4.96%)
Mar 04, 2020 33.52 33.73 32.12 33.09 216,272 +0.02(+0.06%)
Mar 03, 2020 34.41 34.60 32.66 33.07 91,154 -1.26(-3.68%)
Mar 02, 2020 32.29 34.37 31.94 34.34 96,581 +2.09(+6.48%)
Feb 28, 2020 32.43 32.93 31.39 32.25 216,925 -1.16(-3.49%)
Feb 27, 2020 34.20 35.12 33.38 33.41 93,141 -1.52(-4.36%)
Feb 26, 2020 35.18 35.58 34.80 34.93 70,586 -0.03(-0.09%)
Feb 25, 2020 36.18 36.18 34.90 34.96 91,014 -1.21(-3.36%)
Feb 24, 2020 36.40 36.58 35.98 36.18 41,703 -1.18(-3.17%)
Feb 21, 2020 38.02 38.04 37.27 37.36 50,338 -0.66(-1.73%)
Feb 20, 2020 37.29 38.15 37.29 38.02 139,443 +0.51(+1.35%)
Feb 19, 2020 37.66 37.76 37.44 37.51 107,834 -0.10(-0.26%)
Feb 18, 2020 38.13 38.22 37.51 37.61 29,344 -0.60(-1.56%)
Feb 14, 2020 38.51 38.51 38.18 38.21 48,228 -0.32(-0.83%)
Feb 13, 2020 38.46 38.78 38.46 38.53 71,352 -0.08(-0.21%)
Feb 12, 2020 38.55 38.64 38.19 38.61 81,612 +0.26(+0.67%)
Feb 11, 2020 38.44 38.85 38.33 38.35 61,063 +0.07(+0.18%)
Feb 10, 2020 38.14 38.34 37.95 38.28 52,213 +0.02(+0.05%)
Feb 07, 2020 39.01 39.09 38.25 38.26 77,466 -0.88(-2.24%)
Feb 06, 2020 39.80 39.80 39.03 39.13 71,923 -0.40(-1.01%)
Feb 05, 2020 39.28 39.66 39.13 39.53 121,020 +0.74(+1.90%)
Feb 04, 2020 39.05 39.06 38.63 38.80 113,998 +0.34(+0.88%)
Feb 03, 2020 39.19 39.19 38.24 38.46 131,743 +0.29(+0.76%)
Jan 31, 2020 38.82 38.82 38.05 38.17 108,914 -0.69(-1.77%)
Jan 30, 2020 37.72 38.88 37.72 38.86 101,736 +0.81(+2.12%)
Jan 29, 2020 39.45 39.66 38.03 38.05 113,380 -1.45(-3.68%)
Jan 28, 2020 40.12 40.29 39.45 39.50 57,612 -0.41(-1.02%)
Jan 27, 2020 39.91 40.32 39.89 39.91 67,815 -0.73(-1.79%)
Jan 24, 2020 41.36 41.45 40.40 40.64 84,800 -0.73(-1.77%)
Jan 23, 2020 41.23 41.55 40.93 41.37 123,212 -0.01(-0.04%)
Jan 22, 2020 41.86 41.96 41.18 41.38 94,201 -0.31(-0.74%)
Jan 21, 2020 42.32 42.37 41.63 41.69 96,527 -0.73(-1.71%)
Jan 17, 2020 42.80 42.84 42.36 42.42 109,316 -0.28(-0.65%)
Jan 16, 2020 41.86 42.71 41.86 42.70 160,904 +1.05(+2.53%)
Jan 15, 2020 41.37 41.79 41.24 41.64 93,819 +0.07(+0.17%)
Jan 14, 2020 41.82 41.82 41.41 41.57 142,597 -0.20(-0.48%)
Jan 13, 2020 41.41 41.80 41.19 41.77 70,080 +0.51(+1.23%)
Jan 10, 2020 41.66 41.70 41.14 41.26 69,428 -0.41(-0.98%)
Jan 09, 2020 41.42 41.97 41.42 41.67 86,395 +0.07(+0.17%)
Jan 08, 2020 41.27 41.99 41.27 41.60 167,554 -0.08(-0.19%)
Jan 07, 2020 42.12 42.18 41.55 41.68 135,940 -0.57(-1.34%)
Jan 06, 2020 41.98 42.27 41.57 42.25 223,358 -0.02(-0.05%)
Jan 03, 2020 42.57 42.58 41.82 42.27 111,728 -0.75(-1.74%)
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.