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, 2019 35.74 35.79 35.40 35.65 57,168 -0.24(-0.66%)
Apr 29, 2019 35.57 36.32 35.57 35.89 44,862 +0.31(+0.86%)
Apr 26, 2019 34.58 36.08 34.58 35.58 75,006 -0.13(-0.36%)
Apr 25, 2019 35.65 36.06 34.83 35.71 112,005 -0.75(-2.06%)
Apr 24, 2019 35.89 36.73 35.77 36.46 25,977 +0.48(+1.35%)
Apr 23, 2019 35.73 36.59 35.49 35.98 29,261 +0.26(+0.72%)
Apr 22, 2019 35.87 36.50 35.27 35.72 27,214 -0.34(-0.93%)
Apr 18, 2019 35.94 37.10 35.69 36.06 56,786 -0.08(-0.22%)
Apr 17, 2019 36.18 36.40 35.77 36.14 19,001 +0.13(+0.36%)
Apr 16, 2019 35.63 36.18 35.45 36.01 27,426 +0.51(+1.45%)
Apr 15, 2019 36.16 36.30 35.44 35.50 35,988 -0.48(-1.35%)
Apr 12, 2019 35.48 36.06 35.15 35.98 38,768 +0.77(+2.19%)
Apr 11, 2019 35.29 35.42 35.06 35.21 15,952 -0.02(-0.06%)
Apr 10, 2019 34.54 35.27 34.47 35.23 29,952 +0.68(+1.97%)
Apr 09, 2019 35.09 35.22 34.55 34.55 27,016 -0.66(-1.88%)
Apr 08, 2019 35.51 35.61 35.01 35.21 22,391 -0.45(-1.27%)
Apr 05, 2019 35.04 35.74 34.57 35.66 33,606 +0.63(+1.80%)
Apr 04, 2019 34.47 35.03 34.21 35.03 28,746 +0.57(+1.66%)
Apr 03, 2019 34.82 34.82 34.38 34.46 19,258 -0.17(-0.48%)
Apr 02, 2019 34.92 35.13 34.43 34.63 27,592 -0.30(-0.85%)
Apr 01, 2019 34.47 34.96 34.47 34.92 31,219 +0.75(+2.20%)
Mar 29, 2019 34.58 34.60 33.90 34.17 46,765 -0.16(-0.46%)
Mar 28, 2019 33.85 34.34 33.32 34.33 46,194 +0.44(+1.31%)
Mar 27, 2019 33.79 34.04 33.38 33.89 36,518 +0.00(+0.00%)
Mar 26, 2019 32.90 33.93 32.90 33.89 37,554 +1.19(+3.63%)
Mar 25, 2019 32.58 33.45 32.50 32.70 68,664 +0.11(+0.33%)
Mar 22, 2019 34.07 34.07 32.52 32.59 102,640 -1.75(-5.09%)
Mar 21, 2019 34.80 35.26 34.33 34.34 46,853 -0.55(-1.59%)
Mar 20, 2019 35.22 35.78 34.89 34.89 79,300 -0.37(-1.04%)
Mar 19, 2019 36.40 36.40 35.24 35.26 24,205 -0.93(-2.57%)
Mar 18, 2019 35.90 36.40 35.89 36.19 35,122 +0.32(+0.88%)
Mar 15, 2019 35.90 36.30 35.67 35.87 117,621 -0.02(-0.06%)
Mar 14, 2019 35.75 36.03 35.52 35.89 23,852 +0.21(+0.58%)
Mar 13, 2019 35.49 35.84 35.30 35.68 69,457 +0.13(+0.36%)
Mar 12, 2019 35.76 35.91 35.35 35.56 37,197 -0.20(-0.55%)
Mar 11, 2019 35.20 35.92 34.98 35.75 39,169 +0.55(+1.57%)
Mar 08, 2019 34.66 35.28 34.66 35.20 33,781 +0.41(+1.19%)
Mar 07, 2019 34.92 35.09 34.52 34.79 58,391 -0.21(-0.59%)
Mar 06, 2019 36.00 36.02 34.76 34.99 46,909 -1.00(-2.77%)
Mar 05, 2019 36.23 36.26 35.70 35.99 30,303 -0.23(-0.63%)
Mar 04, 2019 36.17 36.37 35.96 36.22 40,332 -0.05(-0.14%)
Mar 01, 2019 36.27 36.27 35.75 36.27 28,303 +0.17(+0.46%)
Feb 28, 2019 36.30 36.45 36.08 36.10 55,888 -0.30(-0.81%)
Feb 27, 2019 36.36 36.60 36.29 36.39 14,772 +0.02(+0.05%)
Feb 26, 2019 36.94 36.96 36.33 36.37 23,409 -0.64(-1.73%)
Feb 25, 2019 37.18 37.41 37.00 37.01 52,247 -0.01(-0.03%)
Feb 22, 2019 36.73 37.04 36.45 37.02 65,027 +0.31(+0.83%)
Feb 21, 2019 37.29 37.46 36.50 36.72 62,460 -0.58(-1.56%)
Feb 20, 2019 36.79 37.41 36.41 37.30 43,442 +0.58(+1.58%)
Feb 19, 2019 36.83 37.16 36.26 36.72 66,393 -0.11(-0.29%)
Feb 15, 2019 35.76 36.90 35.76 36.83 85,621 +1.19(+3.35%)
Feb 14, 2019 35.13 35.77 34.86 35.63 80,226 +0.29(+0.81%)
Feb 13, 2019 34.77 35.35 34.72 35.35 57,497 +0.59(+1.70%)
Feb 12, 2019 35.01 35.49 34.69 34.76 66,032 -0.14(-0.40%)
Feb 11, 2019 34.58 34.90 34.27 34.90 44,233 +0.49(+1.43%)
Feb 08, 2019 34.26 34.50 34.01 34.40 67,360 +0.03(+0.09%)
Feb 07, 2019 34.16 34.59 33.79 34.37 52,189 +0.32(+0.93%)
Feb 06, 2019 34.09 34.19 33.83 34.06 28,305 -0.11(-0.32%)
Feb 05, 2019 34.43 34.46 33.96 34.17 38,924 -0.08(-0.23%)
Feb 04, 2019 34.29 34.58 33.91 34.24 47,912 +0.07(+0.20%)
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.