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 (%)
Sep 30, 2015 14.64 14.84 14.56 14.77 4,263 +0.13(+0.89%)
Sep 29, 2015 14.74 14.74 14.50 14.64 4,999 +0.00(+0.00%)
Sep 28, 2015 14.54 14.98 14.54 14.64 1,860 -0.21(-1.43%)
Sep 25, 2015 14.97 14.98 14.69 14.85 1,453 -0.12(-0.77%)
Sep 24, 2015 14.68 14.97 14.67 14.97 1,330 +0.32(+2.18%)
Sep 23, 2015 14.68 14.68 14.56 14.65 3,673 +0.05(+0.33%)
Sep 22, 2015 14.50 14.69 14.50 14.60 1,301 -0.07(-0.46%)
Sep 21, 2015 14.51 14.67 14.51 14.67 3,489 -0.14(-0.98%)
Sep 18, 2015 14.32 14.98 14.32 14.82 64,738 +0.22(+1.52%)
Sep 17, 2015 14.68 14.68 14.56 14.59 6,848 -0.04(-0.26%)
Sep 16, 2015 14.67 14.68 14.63 14.63 1,977 -0.01(-0.07%)
Sep 15, 2015 14.65 14.65 14.60 14.64 4,857 +0.03(+0.20%)
Sep 14, 2015 14.51 14.64 14.51 14.61 2,436 -0.04(-0.26%)
Sep 11, 2015 14.63 14.65 14.48 14.65 1,258 +0.13(+0.86%)
Sep 10, 2015 14.61 14.61 14.40 14.53 9,472 -0.17(-1.18%)
Sep 09, 2015 14.75 14.75 14.69 14.70 4,068 +0.01(+0.07%)
Sep 08, 2015 14.77 14.77 14.60 14.69 4,677 +0.03(+0.20%)
Sep 04, 2015 14.71 14.66 14.66 14.66 5,080 -0.14(-0.92%)
Sep 03, 2015 14.81 14.91 14.73 14.80 2,166 +0.09(+0.59%)
Sep 02, 2015 15.12 15.12 14.62 14.71 6,388 +0.06(+0.40%)
Sep 01, 2015 14.54 15.13 14.53 14.65 5,485 -0.31(-2.06%)
Aug 31, 2015 14.95 15.18 14.63 14.96 1,666 +0.01(+0.06%)
Aug 28, 2015 15.03 15.03 14.95 14.95 2,066 -0.14(-0.96%)
Aug 27, 2015 15.06 15.10 14.95 15.10 1,395 +0.24(+1.62%)
Aug 26, 2015 14.82 15.13 14.53 14.85 2,206 -0.02(-0.13%)
Aug 25, 2015 14.56 15.11 14.48 14.87 6,438 +0.41(+2.80%)
Aug 24, 2015 14.94 14.94 14.06 14.47 13,097 -0.34(-2.28%)
Aug 21, 2015 14.81 14.82 14.80 14.81 2,356 +0.00(+0.00%)
Aug 20, 2015 15.05 15.06 14.76 14.81 11,765 -0.32(-2.14%)
Aug 19, 2015 14.94 15.22 14.82 15.13 3,993 +0.23(+1.52%)
Aug 18, 2015 14.95 15.51 14.90 14.90 2,022 -0.13(-0.90%)
Aug 17, 2015 15.34 15.50 14.47 15.04 34,596 -0.48(-3.11%)
Aug 14, 2015 15.43 15.52 15.43 15.52 10,295 -0.05(-0.31%)
Aug 13, 2015 15.60 15.60 15.43 15.57 2,474 -0.11(-0.68%)
Aug 12, 2015 15.74 15.74 15.33 15.67 5,676 -0.38(-2.34%)
Aug 11, 2015 15.61 16.32 15.61 16.05 2,527 +0.60(+3.87%)
Aug 10, 2015 15.43 15.53 15.34 15.45 7,950 +0.19(+1.26%)
Aug 07, 2015 15.91 15.91 14.53 15.26 7,825 +0.19(+1.28%)
Aug 06, 2015 15.07 15.07 15.07 15.07 344 -0.33(-2.13%)
Aug 05, 2015 16.39 16.40 15.39 15.39 8,100 -0.03(-0.19%)
Aug 04, 2015 15.82 15.82 15.36 15.42 6,589 -0.40(-2.50%)
Aug 03, 2015 15.89 16.51 15.46 15.82 26,949 +0.38(+2.44%)
Jul 31, 2015 15.31 15.54 14.56 15.44 22,496 +0.11(+0.69%)
Jul 30, 2015 16.40 16.40 15.34 15.34 3,330 -0.86(-5.30%)
Jul 29, 2015 16.40 16.40 16.19 16.19 9,242 -0.03(-0.18%)
Jul 28, 2015 16.40 16.40 16.01 16.22 6,769 -0.17(-1.06%)
Jul 27, 2015 15.08 16.82 15.00 16.40 23,445 +1.54(+10.39%)
Jul 24, 2015 14.56 14.94 14.56 14.85 2,423 -0.56(-3.63%)
Jul 23, 2015 14.47 15.62 14.47 15.41 1,687 -0.20(-1.30%)
Jul 22, 2015 14.85 15.66 14.47 15.62 9,450 +1.04(+7.15%)
Jul 21, 2015 14.57 14.57 14.57 14.57 156 +0.15(+1.07%)
Jul 15, 2015 14.85 14.42 14.42 14.42 114 -0.03(-0.20%)
Jul 14, 2015 13.94 14.47 13.94 14.45 2,861 +0.03(+0.20%)
Jul 13, 2015 15.33 15.33 13.39 14.42 10,400 -1.24(-7.94%)
Jul 10, 2015 15.44 15.66 15.44 15.66 269 -0.11(-0.67%)
Jul 09, 2015 15.38 15.77 15.38 15.77 3,155 +0.42(+2.77%)
Jul 08, 2015 15.34 15.40 15.34 15.35 1,079 +0.09(+0.57%)
Jul 07, 2015 14.55 15.85 14.55 15.26 2,850 +0.06(+0.38%)
Jul 06, 2015 15.43 15.85 15.20 15.20 1,196 -0.69(-4.37%)
Jul 02, 2015 15.91 15.90 15.90 15.90 2,695 +0.70(+4.63%)
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.