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 28, 2018 36.84 37.29 36.84 37.10 75,537 +0.18(+0.48%)
Sep 27, 2018 37.24 37.40 36.87 36.92 48,701 -0.39(-1.05%)
Sep 26, 2018 37.97 38.02 37.26 37.32 53,918 -0.66(-1.74%)
Sep 25, 2018 38.18 38.24 37.93 37.98 47,783 -0.21(-0.54%)
Sep 24, 2018 38.84 39.10 38.10 38.18 50,750 -0.90(-2.29%)
Sep 21, 2018 38.89 39.29 38.31 39.08 403,816 +0.17(+0.43%)
Sep 20, 2018 38.61 39.30 38.61 38.91 41,443 +0.39(+1.02%)
Sep 19, 2018 38.79 39.28 38.47 38.52 39,471 -0.43(-1.11%)
Sep 18, 2018 38.05 39.26 38.05 38.95 99,125 +0.91(+2.40%)
Sep 17, 2018 38.87 38.96 37.81 38.04 106,719 -0.74(-1.90%)
Sep 14, 2018 38.67 39.02 38.58 38.77 53,468 +0.10(+0.25%)
Sep 13, 2018 39.77 39.77 38.35 38.68 104,259 -0.89(-2.26%)
Sep 12, 2018 40.31 40.31 39.44 39.57 47,185 -0.78(-1.92%)
Sep 11, 2018 40.22 40.80 39.87 40.35 62,620 +0.02(+0.05%)
Sep 10, 2018 40.93 40.96 40.14 40.33 99,618 -0.45(-1.11%)
Sep 07, 2018 40.35 40.82 40.14 40.78 51,635 +0.42(+1.05%)
Sep 06, 2018 39.77 40.39 39.77 40.36 72,843 +0.56(+1.41%)
Sep 05, 2018 40.08 40.31 39.78 39.80 127,258 -0.40(-1.00%)
Sep 04, 2018 40.37 40.49 39.92 40.20 108,202 -0.21(-0.51%)
Aug 31, 2018 40.40 40.40 40.40 0 -0.04(-0.10%)
Aug 30, 2018 40.60 40.87 40.25 40.44 78,430 -0.20(-0.48%)
Aug 29, 2018 40.64 40.75 40.32 40.64 49,986 -0.01(-0.02%)
Aug 28, 2018 41.13 41.24 40.57 40.65 60,588 -0.29(-0.72%)
Aug 27, 2018 41.22 41.48 40.88 40.94 64,214 -0.19(-0.45%)
Aug 24, 2018 41.23 41.44 40.97 41.13 36,766 -0.03(-0.07%)
Aug 23, 2018 41.50 41.60 40.82 41.16 47,085 -0.33(-0.80%)
Aug 22, 2018 41.14 41.52 41.14 41.49 25,209 +0.21(+0.50%)
Aug 21, 2018 41.16 41.68 41.16 41.29 73,655 +0.10(+0.24%)
Aug 20, 2018 40.93 41.24 40.48 41.19 49,978 +0.39(+0.96%)
Aug 17, 2018 40.75 41.24 40.66 40.80 62,940 -0.11(-0.26%)
Aug 16, 2018 41.07 41.55 40.83 40.91 54,505 -0.17(-0.41%)
Aug 15, 2018 41.30 42.37 40.99 41.07 45,142 -0.30(-0.74%)
Aug 14, 2018 40.69 41.44 40.69 41.38 39,944 +0.76(+1.86%)
Aug 13, 2018 40.67 40.87 40.48 40.62 28,721 -0.08(-0.19%)
Aug 10, 2018 40.87 41.15 40.64 40.70 58,051 -0.43(-1.05%)
Aug 09, 2018 41.23 41.48 41.01 41.13 45,123 -0.03(-0.07%)
Aug 08, 2018 40.78 41.26 40.64 41.16 28,678 +0.37(+0.91%)
Aug 07, 2018 40.75 41.16 40.67 40.79 54,423 +0.11(+0.27%)
Aug 06, 2018 40.43 40.96 40.36 40.68 39,243 +0.14(+0.34%)
Aug 03, 2018 41.23 41.38 40.37 40.54 43,080 -0.68(-1.64%)
Aug 02, 2018 40.61 41.31 40.15 41.22 79,528 +0.45(+1.11%)
Aug 01, 2018 41.02 41.44 40.67 40.77 77,767 -0.23(-0.55%)
Jul 31, 2018 41.27 41.27 40.51 40.99 81,757 -0.21(-0.50%)
Jul 30, 2018 41.08 41.43 40.92 41.20 95,834 +0.00(+0.00%)
Jul 27, 2018 42.03 42.03 41.04 41.20 80,967 -0.74(-1.76%)
Jul 26, 2018 41.61 42.38 41.61 41.94 62,231 +0.31(+0.75%)
Jul 25, 2018 40.85 41.78 40.85 41.62 64,905 +0.48(+1.17%)
Jul 24, 2018 42.09 42.13 40.45 41.14 168,216 -1.60(-3.74%)
Jul 23, 2018 42.91 41.65 42.74 127,227 +1.09(+2.62%)
Jul 20, 2018 41.29 41.79 41.05 41.65 66,681 +0.35(+0.86%)
Jul 19, 2018 41.15 41.53 41.05 41.30 52,401 +0.10(+0.24%)
Jul 18, 2018 40.77 41.28 40.38 41.20 129,032 +0.28(+0.70%)
Jul 17, 2018 41.34 41.39 40.88 40.91 94,734 -0.45(-1.09%)
Jul 16, 2018 41.32 41.54 41.11 41.37 90,913 +0.09(+0.21%)
Jul 13, 2018 41.57 41.64 40.87 41.28 160,256 -0.39(-0.94%)
Jul 12, 2018 42.32 42.47 41.63 41.67 143,671 -0.55(-1.30%)
Jul 11, 2018 42.03 42.32 41.96 42.22 64,548 +0.18(+0.42%)
Jul 10, 2018 41.79 42.83 41.74 42.04 147,711 -1.89(-4.29%)
Jul 09, 2018 44.33 44.53 43.88 43.93 93,134 -0.42(-0.95%)
Jul 06, 2018 43.67 44.67 43.28 44.35 196,450 +0.79(+1.80%)
Jul 05, 2018 43.06 43.62 42.81 43.57 91,112 +0.78(+1.81%)
Jul 03, 2018 42.79 42.79 42.79 0 +0.08(+0.18%)
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.