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 29, 2018 42.58 43.02 42.12 42.14 93,647 -0.30(-0.72%)
Jun 28, 2018 42.98 43.11 40.90 42.45 100,208 -0.40(-0.94%)
Jun 27, 2018 43.26 43.35 42.48 42.85 98,728 -0.57(-1.31%)
Jun 26, 2018 43.25 43.55 42.90 43.42 89,090 +0.20(+0.45%)
Jun 25, 2018 44.01 44.03 41.07 43.22 150,162 -1.01(-2.29%)
Jun 22, 2018 43.97 44.31 42.79 44.23 517,927 +0.34(+0.78%)
Jun 21, 2018 43.84 44.21 43.55 43.89 373,596 +0.05(+0.11%)
Jun 20, 2018 43.26 43.93 43.25 43.84 203,348 +0.71(+1.64%)
Jun 19, 2018 42.37 43.32 42.08 43.13 220,263 -0.04(-0.09%)
Jun 18, 2018 41.80 43.20 41.80 43.17 246,018 +0.98(+2.33%)
Jun 15, 2018 42.52 41.12 42.19 259,565 +1.07(+2.60%)
Jun 14, 2018 41.04 41.15 40.85 41.12 93,696 +0.12(+0.29%)
Jun 13, 2018 41.03 41.37 40.74 41.00 103,156 -0.03(-0.07%)
Jun 12, 2018 40.98 41.40 40.92 41.03 174,342 -0.10(-0.24%)
Jun 11, 2018 41.83 41.94 41.03 41.13 211,099 -0.79(-1.89%)
Jun 08, 2018 42.19 42.52 41.87 41.92 156,185 -0.52(-1.22%)
Jun 07, 2018 42.85 43.38 41.47 42.44 447,364 -1.95(-4.40%)
Jun 06, 2018 44.34 44.69 44.13 44.40 58,327 +0.17(+0.38%)
Jun 05, 2018 44.20 44.37 43.95 44.23 92,258 +0.04(+0.09%)
Jun 04, 2018 43.68 44.44 43.61 44.19 44,645 +0.55(+1.26%)
Jun 01, 2018 43.11 43.69 43.11 43.64 68,119 +0.73(+1.69%)
May 31, 2018 42.69 43.09 42.52 42.92 88,321 +0.18(+0.41%)
May 30, 2018 42.16 42.88 42.16 42.74 109,697 +0.75(+1.80%)
May 29, 2018 41.69 42.23 41.61 41.98 96,967 +0.02(+0.05%)
May 25, 2018 41.96 41.96 41.96 0 +0.37(+0.90%)
May 24, 2018 41.73 41.79 41.19 41.59 76,607 -0.22(-0.52%)
May 23, 2018 42.02 42.12 41.42 41.81 119,345 -0.35(-0.84%)
May 22, 2018 41.93 42.49 41.79 42.16 95,321 +0.30(+0.73%)
May 21, 2018 41.18 41.95 41.17 41.86 68,352 +0.75(+1.81%)
May 18, 2018 41.06 41.16 40.43 41.11 60,500 +0.24(+0.58%)
May 17, 2018 40.05 40.91 40.05 40.88 60,544 +0.83(+2.08%)
May 16, 2018 39.52 40.18 39.30 40.04 141,326 +0.56(+1.42%)
May 15, 2018 39.12 39.77 39.12 39.48 34,669 +0.28(+0.73%)
May 14, 2018 39.81 39.81 39.19 39.20 29,074 -0.31(-0.79%)
May 11, 2018 39.48 39.86 39.35 39.51 41,390 +0.02(+0.05%)
May 10, 2018 39.50 39.70 39.12 39.49 34,126 +0.02(+0.05%)
May 09, 2018 38.97 39.59 38.78 39.47 55,104 +0.49(+1.26%)
May 08, 2018 38.91 39.28 38.75 38.98 46,428 -0.13(-0.33%)
May 07, 2018 38.56 39.22 38.56 39.11 68,895 +0.35(+0.91%)
May 04, 2018 38.88 39.22 38.73 38.76 75,664 -0.29(-0.75%)
May 03, 2018 38.78 39.19 38.63 39.05 98,602 +0.27(+0.71%)
May 02, 2018 38.97 38.98 38.61 38.78 61,188 -0.20(-0.50%)
May 01, 2018 38.29 39.10 37.90 38.97 102,392 +0.53(+1.38%)
Apr 30, 2018 38.93 38.93 38.28 38.44 48,511 -0.33(-0.86%)
Apr 27, 2018 39.32 39.38 38.72 38.78 29,409 -0.47(-1.20%)
Apr 26, 2018 39.38 39.57 38.99 39.25 23,660 -0.03(-0.07%)
Apr 25, 2018 39.82 39.96 39.25 39.28 37,187 -0.60(-1.50%)
Apr 24, 2018 39.88 40.09 39.51 39.88 47,139 +0.06(+0.15%)
Apr 23, 2018 39.80 40.12 39.66 39.82 24,845 +0.21(+0.52%)
Apr 20, 2018 39.16 39.83 38.55 39.61 57,584 +0.39(+1.00%)
Apr 19, 2018 38.73 39.56 38.73 39.22 53,187 +0.26(+0.68%)
Apr 18, 2018 38.89 39.14 38.78 38.95 41,623 +0.23(+0.58%)
Apr 17, 2018 39.10 39.17 38.63 38.73 87,440 -0.08(-0.20%)
Apr 16, 2018 38.46 38.94 38.17 38.81 39,211 +0.58(+1.51%)
Apr 13, 2018 39.11 39.11 38.07 38.23 40,639 -0.70(-1.79%)
Apr 12, 2018 39.04 39.22 38.90 38.92 69,609 +0.06(+0.15%)
Apr 11, 2018 38.81 39.08 38.65 38.87 26,425 -0.06(-0.15%)
Apr 10, 2018 38.72 39.12 38.48 38.92 42,253 +0.55(+1.43%)
Apr 09, 2018 38.76 39.14 38.31 38.38 41,936 -0.07(-0.18%)
Apr 06, 2018 38.44 46,606 -0.70(-1.78%)
Apr 05, 2018 38.97 39.22 38.77 39.14 46,302 +0.40(+1.04%)
Apr 04, 2018 38.09 38.87 38.09 38.74 36,339 +0.20(+0.51%)
Apr 03, 2018 38.18 38.68 37.92 38.54 55,369 +0.53(+1.39%)
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.