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 (%)
Apr 30, 2015 13.57 13.60 13.55 13.59 7,581 +0.02(+0.14%)
Apr 29, 2015 13.57 13.57 13.57 13.57 1,347 +0.02(+0.14%)
Apr 28, 2015 13.41 13.65 13.41 13.55 15,052 +0.16(+1.22%)
Apr 27, 2015 12.96 13.39 12.96 13.39 5,865 +0.08(+0.58%)
Apr 24, 2015 12.95 13.31 12.81 13.31 32,275 +0.53(+4.15%)
Apr 23, 2015 12.55 12.78 12.55 12.78 233 -0.05(-0.38%)
Apr 22, 2015 12.96 12.97 12.83 12.83 4,715 -0.13(-1.04%)
Apr 21, 2015 12.97 12.97 12.78 12.96 3,343 +0.20(+1.59%)
Apr 20, 2015 12.60 12.76 12.60 12.76 207 -0.17(-1.34%)
Apr 17, 2015 12.78 12.93 12.68 12.93 1,397 +0.06(+0.48%)
Apr 16, 2015 12.90 12.93 12.78 12.87 4,792 -0.05(-0.41%)
Apr 15, 2015 12.65 12.92 12.60 12.92 5,478 +0.15(+1.17%)
Apr 14, 2015 12.63 12.82 12.54 12.78 4,432 +0.22(+1.73%)
Apr 13, 2015 12.88 12.88 12.49 12.56 13,044 -0.38(-2.94%)
Apr 10, 2015 12.75 12.94 12.54 12.94 3,940 -0.00(-0.03%)
Apr 09, 2015 12.95 12.98 12.73 12.94 5,286 +0.26(+2.04%)
Apr 08, 2015 12.68 12.73 12.68 12.68 4,793 -0.11(-0.83%)
Apr 07, 2015 12.68 13.02 12.64 12.79 16,918 -0.23(-1.77%)
Apr 02, 2015 12.68 13.02 13.02 13.02 1,658 +0.20(+1.57%)
Mar 31, 2015 12.64 12.82 12.82 12.82 829 +0.28(+2.23%)
Mar 30, 2015 12.54 12.54 12.54 12.54 627 -0.01(-0.08%)
Mar 27, 2015 12.55 12.55 12.55 12.55 103 +0.01(+0.08%)
Mar 26, 2015 12.54 12.54 12.54 12.54 103 -0.21(-1.66%)
Mar 25, 2015 12.73 12.75 12.73 12.75 374 +0.16(+1.30%)
Mar 24, 2015 12.72 13.02 12.59 12.59 7,608 +0.03(+0.23%)
Mar 23, 2015 12.56 12.56 12.56 12.56 439 -0.46(-3.55%)
Mar 20, 2015 12.97 13.02 12.97 13.02 1,150 +0.05(+0.37%)
Mar 19, 2015 12.94 13.01 12.94 12.97 5,222 +0.03(+0.22%)
Mar 18, 2015 13.02 13.26 12.94 12.94 7,501 -0.08(-0.59%)
Mar 17, 2015 13.25 13.26 13.02 13.02 5,337 -0.24(-1.82%)
Mar 16, 2015 13.27 13.27 13.26 13.26 421 -0.10(-0.72%)
Mar 12, 2015 12.99 13.36 13.36 13.36 39 +0.31(+2.36%)
Mar 11, 2015 13.05 13.05 13.05 13.05 116 -0.41(-3.01%)
Mar 10, 2015 13.46 13.46 13.46 13.46 2,306 -0.05(-0.36%)
Mar 09, 2015 13.50 13.50 13.49 13.50 8,890 +0.01(+0.07%)
Mar 06, 2015 13.51 13.51 13.31 13.49 4,307 +0.09(+0.65%)
Mar 04, 2015 13.44 13.41 13.41 13.41 3,732 +0.14(+1.02%)
Mar 03, 2015 13.41 13.41 13.27 13.27 2,026 +0.01(+0.07%)
Feb 27, 2015 13.26 13.26 13.26 13.26 414 +0.29(+2.22%)
Feb 26, 2015 13.41 13.46 12.97 12.97 1,159 -0.43(-3.23%)
Feb 25, 2015 13.41 13.41 13.41 13.41 808 +0.00(+0.00%)
Feb 24, 2015 13.41 13.41 13.41 13.41 1,190 +0.05(+0.36%)
Feb 20, 2015 13.36 13.36 13.36 13.36 1,451 +0.32(+2.43%)
Feb 19, 2015 13.04 13.04 13.04 13.04 207 -0.36(-2.72%)
Feb 17, 2015 13.41 13.41 13.41 13.41 37 +0.09(+0.65%)
Feb 13, 2015 13.34 13.32 13.32 13.32 1,658 -0.18(-1.36%)
Feb 12, 2015 13.41 13.50 13.41 13.50 6,162 +0.05(+0.37%)
Feb 11, 2015 13.31 13.45 13.30 13.45 1,741 +0.44(+3.38%)
Feb 10, 2015 13.01 13.01 13.01 13.01 222 -0.44(-3.28%)
Feb 09, 2015 13.41 13.46 13.41 13.46 2,902 +0.10(+0.72%)
Feb 06, 2015 13.41 13.41 13.07 13.36 2,621 -0.05(-0.36%)
Feb 05, 2015 13.35 13.41 13.35 13.41 1,788 +0.05(+0.36%)
Feb 04, 2015 13.36 13.36 13.36 13.36 3,628 +0.00(+0.00%)
Feb 02, 2015 13.46 13.36 13.36 13.36 20 +0.19(+1.47%)
Jan 30, 2015 13.31 13.31 13.17 13.17 841 -0.14(-1.09%)
Jan 29, 2015 13.33 13.33 13.31 13.31 2,280 -0.07(-0.50%)
Jan 28, 2015 13.46 13.46 13.38 13.38 1,830 -0.08(-0.57%)
Jan 27, 2015 13.43 13.46 13.42 13.46 10,033 +0.00(+0.00%)
Jan 26, 2015 13.46 13.46 13.46 13.46 762 +0.00(+0.02%)
Jan 23, 2015 13.43 13.45 13.43 13.45 570 +0.29(+2.17%)
Jan 22, 2015 13.50 13.50 13.17 13.17 1,280 -0.24(-1.79%)
Jan 21, 2015 13.41 13.41 13.41 13.41 622 +0.00(+0.00%)
Jan 20, 2015 13.17 13.41 13.17 13.41 2,036 +0.10(+0.72%)
Jan 16, 2015 13.33 13.33 13.31 13.31 829 -0.14(-1.08%)
Jan 15, 2015 13.26 13.46 13.26 13.46 886 +0.29(+2.20%)
Jan 14, 2015 13.74 13.74 13.17 13.17 1,969 -0.20(-1.51%)
Jan 13, 2015 13.54 13.54 13.31 13.37 1,109 +0.28(+2.16%)
Jan 09, 2015 13.52 13.09 13.09 13.09 58 -0.41(-3.03%)
Jan 08, 2015 13.51 13.68 13.50 13.50 421 -0.08(-0.55%)
Jan 07, 2015 13.65 13.65 13.57 13.57 526 -0.17(-1.26%)
Jan 02, 2015 13.99 13.74 13.74 13.74 518 +0.25(+1.86%)
Dec 31, 2014 13.49 13.49 13.49 13.49 414 -0.25(-1.82%)
Dec 30, 2014 13.99 13.99 13.52 13.74 1,137 +0.20(+1.50%)
Dec 29, 2014 13.65 13.65 13.51 13.54 1,475 +0.04(+0.29%)
Dec 26, 2014 13.31 13.50 13.31 13.50 5,101 +0.10(+0.74%)
Dec 23, 2014 13.41 13.40 13.40 13.40 311 -0.09(-0.66%)
Dec 22, 2014 13.49 13.49 13.23 13.49 882 +0.28(+2.12%)
Dec 19, 2014 12.54 13.50 12.54 13.21 1,569 -0.33(-2.42%)
Dec 18, 2014 12.51 13.54 12.51 13.54 207 +0.62(+4.78%)
Dec 17, 2014 12.92 12.92 12.92 12.92 288 +0.10(+0.75%)
Dec 16, 2014 13.27 13.83 12.51 12.83 6,065 -0.44(-3.33%)
Dec 15, 2014 13.79 13.79 13.26 13.27 936 -0.62(-4.45%)
Dec 11, 2014 13.89 13.89 13.89 13.89 181 +0.14(+1.05%)
Dec 10, 2014 13.89 13.89 13.74 13.74 1,451 +0.05(+0.35%)
Dec 09, 2014 13.94 13.94 13.60 13.70 4,349 -0.05(-0.35%)
Dec 08, 2014 13.99 13.99 13.74 13.74 1,615 -0.09(-0.65%)
Dec 04, 2014 13.79 13.84 13.84 13.84 90 -0.15(-1.08%)
Dec 02, 2014 13.74 13.99 13.99 13.99 105 +0.11(+0.76%)
Dec 01, 2014 13.67 13.88 13.62 13.88 5,069 -0.58(-4.00%)
Nov 26, 2014 13.82 14.46 14.46 14.46 22 +0.84(+6.16%)
Nov 25, 2014 13.62 13.62 13.62 13.62 103 -0.37(-2.62%)
Nov 24, 2014 13.54 13.99 13.54 13.99 622 +0.16(+1.19%)
Nov 21, 2014 14.47 14.47 13.82 13.82 1,529 +0.00(+0.00%)
Nov 20, 2014 13.82 13.82 13.82 13.82 1,168 -0.66(-4.53%)
Nov 19, 2014 15.10 15.10 14.47 14.48 9,173 -0.00(-0.03%)
Nov 18, 2014 14.28 14.66 14.02 14.48 4,742 +0.35(+2.49%)
Nov 17, 2014 14.52 20.23 14.13 14.13 18,676 -12.15(-46.24%)
Nov 14, 2014 26.28 26.28 26.28 26.28 2,280 +0.35(+1.34%)
Nov 13, 2014 25.66 26.04 25.56 25.94 5,016 -0.35(-1.32%)
Nov 11, 2014 26.28 26.28 26.28 26.28 414 +0.26(+0.99%)
Nov 07, 2014 26.04 26.03 26.03 26.03 5 -0.26(-0.98%)
Nov 06, 2014 26.28 26.28 26.28 26.28 137 +0.68(+2.64%)
Nov 04, 2014 25.61 25.61 25.61 25.61 829 -0.68(-2.57%)
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%)
Aug 04, 2014 21.93 22.62 21.93 22.18 1,155 +0.87(+4.07%)
Jul 30, 2014 21.32 21.32 21.32 21.32 1,658 -2.29(-9.69%)
Jul 28, 2014 24.11 23.60 23.60 23.60 4 +1.80(+8.27%)
Jul 25, 2014 21.80 21.80 21.78 21.80 1,077 +0.00(+0.00%)
Jul 24, 2014 21.88 22.09 21.80 21.80 2,654 +0.00(+0.00%)
Jul 23, 2014 21.80 21.80 21.80 21.80 311 +0.05(+0.22%)
Jul 21, 2014 21.75 21.75 21.75 21.75 11 -0.06(-0.27%)
Jul 18, 2014 21.68 21.99 21.68 21.81 4,249 +0.68(+3.24%)
Jul 16, 2014 22.36 21.12 21.12 21.12 1 -0.43(-2.01%)
Jul 15, 2014 21.56 21.56 21.56 21.56 554 +0.00(+0.00%)
Jul 14, 2014 20.74 21.75 20.09 21.56 8,124 -2.41(-10.06%)
Jul 11, 2014 23.97 23.97 23.97 23.97 2,004 +0.05(+0.20%)
Jul 10, 2014 23.30 23.92 23.16 23.92 737 +0.98(+4.25%)
Jul 09, 2014 22.74 23.34 22.67 22.95 1,658 +0.87(+3.94%)
Jul 08, 2014 22.08 22.08 22.08 22.08 352 -1.30(-5.58%)
Jul 07, 2014 22.16 23.93 21.53 23.38 5,784 +2.16(+10.18%)
Jul 03, 2014 22.18 21.22 21.22 21.22 414 +1.82(+9.40%)
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.