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 (%)
Jun 30, 2017 31.47 31.75 30.93 31.57 61,203 +0.29(+0.94%)
Jun 29, 2017 32.14 32.14 31.14 31.28 131,894 -0.52(-1.63%)
Jun 28, 2017 31.26 31.88 31.15 31.79 132,368 +0.73(+2.36%)
Jun 27, 2017 30.75 31.26 30.75 31.06 76,009 +0.31(+1.02%)
Jun 26, 2017 30.48 31.16 30.20 30.75 73,174 +0.13(+0.41%)
Jun 23, 2017 30.55 30.64 29.94 30.62 556,132 +0.15(+0.48%)
Jun 22, 2017 31.00 31.09 30.41 30.48 27,743 -0.49(-1.58%)
Jun 21, 2017 31.29 31.35 30.58 30.96 35,086 -0.37(-1.18%)
Jun 20, 2017 31.43 31.73 31.02 31.34 44,580 -0.19(-0.59%)
Jun 19, 2017 31.83 31.90 30.83 31.52 89,463 -0.08(-0.25%)
Jun 16, 2017 31.81 32.51 31.52 31.60 154,560 -0.60(-1.85%)
Jun 15, 2017 31.82 32.40 31.82 32.20 119,323 +0.07(+0.21%)
Jun 14, 2017 32.23 32.62 31.76 32.13 209,090 -0.09(-0.27%)
Jun 13, 2017 31.70 32.23 30.89 32.22 230,401 +1.78(+5.84%)
Jun 12, 2017 31.66 31.66 30.25 30.44 208,683 -1.26(-3.97%)
Jun 09, 2017 30.66 31.71 30.66 31.70 53,519 +1.16(+3.80%)
Jun 08, 2017 30.14 30.82 30.08 30.53 97,489 +0.40(+1.33%)
Jun 07, 2017 30.00 30.14 29.84 30.13 14,168 +0.30(+1.01%)
Jun 06, 2017 29.96 30.32 29.65 29.83 22,410 -0.13(-0.42%)
Jun 05, 2017 30.25 30.38 29.96 29.96 28,330 -0.17(-0.55%)
Jun 02, 2017 29.74 30.58 29.67 30.12 102,235 +0.38(+1.28%)
Jun 01, 2017 29.32 29.75 29.23 29.74 48,121 +0.54(+1.84%)
May 31, 2017 29.55 29.70 28.94 29.21 40,530 -0.24(-0.83%)
May 30, 2017 29.44 29.72 29.18 29.45 20,485 -0.29(-0.98%)
May 26, 2017 29.55 29.90 29.50 29.74 46,482 +0.09(+0.30%)
May 25, 2017 29.55 29.71 29.42 29.66 22,520 +0.25(+0.86%)
May 24, 2017 29.74 29.86 29.23 29.40 23,274 -0.42(-1.41%)
May 23, 2017 29.95 29.95 29.66 29.82 47,840 +0.02(+0.07%)
May 22, 2017 29.61 29.89 29.61 29.80 28,535 +0.14(+0.46%)
May 19, 2017 29.51 29.80 29.51 29.67 39,464 +0.03(+0.10%)
May 18, 2017 29.30 29.73 29.26 29.64 32,173 +0.53(+1.81%)
May 17, 2017 29.55 29.60 29.07 29.11 32,072 -0.94(-3.12%)
May 16, 2017 29.84 30.18 29.67 30.05 24,522 +0.13(+0.42%)
May 15, 2017 29.85 29.98 29.80 29.92 20,425 +0.30(+1.02%)
May 12, 2017 30.20 30.20 29.56 29.62 22,144 -0.66(-2.19%)
May 11, 2017 30.56 30.61 30.22 30.28 21,366 -0.39(-1.27%)
May 10, 2017 30.21 30.68 30.13 30.67 31,601 +0.27(+0.90%)
May 09, 2017 30.06 30.66 30.06 30.40 88,320 +0.26(+0.87%)
May 08, 2017 30.12 30.16 29.99 30.13 21,981 +0.03(+0.10%)
May 05, 2017 30.12 30.20 29.90 30.11 18,876 -0.11(-0.36%)
May 04, 2017 30.21 30.25 30.03 30.21 48,515 +0.04(+0.13%)
May 03, 2017 30.07 30.24 29.97 30.17 27,814 -0.07(-0.23%)
May 02, 2017 30.24 30.27 30.03 30.24 28,977 -0.08(-0.26%)
May 01, 2017 30.08 30.56 30.01 30.32 39,158 +0.21(+0.71%)
Apr 28, 2017 30.12 30.24 29.94 30.11 95,631 -0.10(-0.32%)
Apr 27, 2017 30.22 30.49 29.91 30.20 42,375 -0.03(-0.10%)
Apr 26, 2017 29.50 30.49 29.50 30.23 50,821 +0.49(+1.64%)
Apr 25, 2017 29.33 30.06 29.33 29.74 41,253 +0.70(+2.42%)
Apr 24, 2017 29.33 29.41 28.81 29.04 32,440 -0.08(-0.27%)
Apr 21, 2017 28.62 29.27 28.62 29.12 27,502 +0.33(+1.15%)
Apr 20, 2017 28.33 28.86 28.31 28.79 42,397 +0.47(+1.65%)
Apr 19, 2017 28.12 28.49 28.00 28.32 29,159 +0.27(+0.97%)
Apr 18, 2017 28.10 28.22 27.86 28.05 17,368 +0.01(+0.03%)
Apr 17, 2017 27.87 28.14 27.80 28.04 26,687 +0.18(+0.63%)
Apr 13, 2017 27.93 28.12 27.80 27.86 27,755 -0.23(-0.83%)
Apr 12, 2017 28.38 28.48 27.80 28.10 23,961 -0.42(-1.47%)
Apr 11, 2017 28.02 28.53 27.97 28.52 18,618 +0.57(+2.02%)
Apr 10, 2017 28.42 27.95 27.95 31,529 -0.50(-1.75%)
Apr 07, 2017 28.38 28.49 28.16 28.45 16,276 +0.05(+0.17%)
Apr 06, 2017 28.20 28.40 28.10 28.40 23,963 +0.24(+0.87%)
Apr 05, 2017 28.72 28.82 28.13 28.15 35,053 -0.55(-1.90%)
Apr 04, 2017 28.98 29.13 28.58 28.70 41,726 -0.33(-1.14%)
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.