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 (%)
Jul 29, 2016 19.45 19.45 18.14 18.59 61,976 -0.90(-4.64%)
Jul 28, 2016 19.48 19.72 19.37 19.49 38,505 +0.10(+0.50%)
Jul 27, 2016 19.39 19.54 18.73 19.39 41,372 -0.04(-0.20%)
Jul 26, 2016 18.66 19.53 18.66 19.43 36,286 +0.73(+3.90%)
Jul 25, 2016 18.46 18.90 18.46 18.70 68,857 +0.15(+0.79%)
Jul 22, 2016 18.34 18.69 18.00 18.56 34,065 +0.19(+1.06%)
Jul 21, 2016 18.15 18.46 18.14 18.36 28,130 +0.03(+0.16%)
Jul 20, 2016 18.46 18.46 18.22 18.34 17,987 -0.16(-0.84%)
Jul 19, 2016 18.63 18.63 18.43 18.49 21,160 -0.05(-0.26%)
Jul 18, 2016 18.25 18.65 18.25 18.54 20,897 +0.14(+0.74%)
Jul 15, 2016 18.46 18.46 18.34 18.40 27,719 -0.02(-0.11%)
Jul 14, 2016 18.27 18.49 17.99 18.42 21,528 +0.16(+0.85%)
Jul 13, 2016 18.35 18.35 18.13 18.27 24,163 -0.10(-0.53%)
Jul 12, 2016 18.22 18.44 18.22 18.36 50,493 +0.10(+0.53%)
Jul 11, 2016 18.07 18.45 18.06 18.27 34,938 +0.19(+1.08%)
Jul 08, 2016 17.98 18.33 17.93 18.07 56,554 +0.10(+0.54%)
Jul 07, 2016 17.98 17.99 17.73 17.98 21,312 -0.03(-0.19%)
Jul 05, 2016 18.24 18.24 18.00 18.01 32,125 -0.23(-1.25%)
Jul 01, 2016 18.17 18.24 18.24 18.24 43,122 +0.09(+0.48%)
Jun 30, 2016 18.07 18.15 18.02 18.15 34,991 +0.03(+0.16%)
Jun 29, 2016 17.83 18.20 17.78 18.12 55,373 +0.27(+1.52%)
Jun 28, 2016 17.56 18.09 17.49 17.85 57,414 +0.32(+1.83%)
Jun 27, 2016 17.52 17.72 17.49 17.53 72,208 +0.04(+0.22%)
Jun 24, 2016 17.00 17.73 16.54 17.49 1,097,385 +0.14(+0.78%)
Jun 23, 2016 17.49 18.08 17.19 17.35 72,510 -0.17(-0.94%)
Jun 22, 2016 16.76 17.52 16.41 17.52 42,320 +0.74(+4.40%)
Jun 21, 2016 16.65 16.90 16.52 16.78 40,443 +0.02(+0.12%)
Jun 20, 2016 16.63 17.11 16.52 16.76 28,011 +0.10(+0.58%)
Jun 17, 2016 17.04 17.12 16.41 16.66 68,291 -0.26(-1.55%)
Jun 16, 2016 17.13 17.13 16.78 16.93 19,102 -0.29(-1.69%)
Jun 15, 2016 16.60 17.35 16.54 17.22 44,214 +0.69(+4.17%)
Jun 14, 2016 16.61 16.73 16.37 16.53 40,991 +0.04(+0.24%)
Jun 13, 2016 16.38 16.96 16.15 16.49 53,367 +0.16(+0.95%)
Jun 10, 2016 16.45 16.71 16.04 16.33 23,472 +0.07(+0.42%)
Jun 09, 2016 16.67 16.90 16.24 16.27 22,565 -0.52(-3.12%)
Jun 08, 2016 16.64 17.10 16.01 16.79 30,776 +0.32(+1.94%)
Jun 07, 2016 16.67 16.93 16.44 16.47 36,771 -0.21(-1.28%)
Jun 06, 2016 16.78 16.78 16.00 16.68 26,269 +0.16(+0.94%)
Jun 03, 2016 16.97 17.07 16.26 16.53 31,737 -0.53(-3.13%)
Jun 02, 2016 17.17 17.24 17.05 17.06 7,861 -0.07(-0.40%)
Jun 01, 2016 17.43 17.46 17.12 17.13 11,933 -0.16(-0.90%)
May 31, 2016 17.80 17.85 17.07 17.28 19,091 -0.63(-3.52%)
May 27, 2016 17.84 17.92 17.92 17.92 5,257 -0.02(-0.11%)
May 26, 2016 17.94 18.12 17.78 17.93 11,948 -0.01(-0.05%)
May 25, 2016 18.00 18.32 17.73 17.94 25,117 -0.01(-0.05%)
May 24, 2016 18.24 18.25 17.89 17.95 14,950 -0.28(-1.54%)
May 23, 2016 18.25 18.37 17.83 18.24 26,880 -0.11(-0.58%)
May 20, 2016 17.94 18.38 17.00 18.34 12,804 +0.12(+0.64%)
May 19, 2016 17.89 18.38 17.81 18.23 22,288 +0.20(+1.13%)
May 18, 2016 17.58 18.04 17.40 18.02 18,946 +0.28(+1.59%)
May 17, 2016 18.23 18.28 17.54 17.74 25,998 -0.53(-2.92%)
May 16, 2016 18.14 18.37 17.73 18.27 15,538 +0.34(+1.89%)
May 13, 2016 18.24 18.42 17.83 17.93 10,692 -0.59(-3.19%)
May 12, 2016 18.53 18.58 18.37 18.53 15,166 -0.05(-0.26%)
May 11, 2016 18.61 18.67 18.54 18.57 9,215 -0.01(-0.05%)
May 10, 2016 18.53 18.76 18.53 18.58 15,980 -0.04(-0.21%)
May 09, 2016 18.65 18.65 18.50 18.62 17,151 +0.00(+0.00%)
May 06, 2016 18.47 18.71 18.47 18.62 15,652 +0.07(+0.37%)
May 05, 2016 18.48 18.77 18.44 18.56 18,792 -0.07(-0.36%)
May 04, 2016 18.63 18.96 18.57 18.62 28,322 -0.19(-1.03%)
May 03, 2016 18.39 18.82 18.39 18.82 17,838 +0.43(+2.32%)
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.