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 (%)
Apr 29, 2016 17.80 18.26 17.48 18.24 18,630 +0.39(+2.17%)
Apr 28, 2016 18.04 18.24 17.84 17.85 15,291 -0.37(-2.02%)
Apr 27, 2016 18.28 18.33 17.99 18.22 18,365 -0.17(-0.95%)
Apr 26, 2016 17.70 18.48 17.37 18.39 34,667 +0.83(+4.75%)
Apr 25, 2016 17.44 17.69 16.98 17.56 37,835 +0.16(+0.89%)
Apr 22, 2016 17.39 17.64 17.23 17.40 12,645 -0.01(-0.06%)
Apr 21, 2016 17.60 17.79 16.95 17.41 17,317 -0.15(-0.83%)
Apr 20, 2016 17.08 17.80 15.53 17.56 21,855 +0.44(+2.55%)
Apr 19, 2016 17.62 17.77 16.99 17.12 19,050 -0.36(-2.05%)
Apr 18, 2016 17.50 18.05 17.21 17.48 21,296 -0.20(-1.15%)
Apr 15, 2016 17.37 17.80 16.91 17.68 22,934 +0.43(+2.47%)
Apr 14, 2016 17.48 17.77 17.15 17.26 68,897 -0.34(-1.93%)
Apr 13, 2016 17.72 17.92 17.17 17.60 22,096 +0.03(+0.17%)
Apr 12, 2016 17.88 18.03 17.42 17.57 22,688 -0.27(-1.52%)
Apr 11, 2016 17.76 18.05 17.65 17.84 31,630 +0.02(+0.11%)
Apr 08, 2016 17.92 17.92 17.19 17.82 34,430 -0.10(-0.54%)
Apr 07, 2016 17.76 17.93 17.56 17.92 32,773 -0.20(-1.12%)
Apr 06, 2016 17.92 18.23 17.77 18.12 67,634 +0.18(+1.03%)
Apr 05, 2016 17.74 18.21 17.74 17.93 26,037 +0.00(+0.00%)
Apr 04, 2016 17.77 17.94 17.44 17.93 40,166 +0.00(+0.00%)
Apr 01, 2016 17.89 18.01 17.53 17.93 30,255 -0.07(-0.38%)
Mar 31, 2016 17.98 18.04 17.76 18.00 47,438 -0.01(-0.05%)
Mar 30, 2016 17.80 18.13 17.56 18.01 22,075 +0.26(+1.48%)
Mar 29, 2016 18.14 18.14 17.34 17.75 44,059 -0.39(-2.14%)
Mar 28, 2016 17.47 18.28 17.47 18.14 98,014 +0.51(+2.92%)
Mar 24, 2016 17.44 17.62 17.62 17.62 60,105 +0.14(+0.78%)
Mar 23, 2016 17.11 17.64 16.71 17.49 56,287 +0.28(+1.63%)
Mar 22, 2016 16.83 17.29 16.66 17.21 45,561 +0.31(+1.84%)
Mar 21, 2016 16.55 16.97 16.33 16.90 46,443 +0.54(+3.32%)
Mar 18, 2016 15.79 16.36 15.35 16.35 273,003 +0.53(+3.37%)
Mar 17, 2016 15.54 16.25 15.49 15.82 51,344 +0.17(+1.12%)
Mar 16, 2016 16.23 16.92 15.65 15.65 51,010 -0.65(-3.99%)
Mar 15, 2016 16.96 17.42 16.12 16.30 42,073 -0.84(-4.91%)
Mar 14, 2016 17.24 17.72 16.97 17.14 69,104 -0.19(-1.12%)
Mar 11, 2016 16.94 17.54 16.78 17.33 51,026 +0.30(+1.76%)
Mar 10, 2016 16.76 17.03 16.17 17.03 33,942 +0.23(+1.38%)
Mar 09, 2016 16.47 16.94 16.29 16.80 70,042 +0.39(+2.36%)
Mar 08, 2016 16.27 16.47 16.13 16.41 45,591 +0.05(+0.30%)
Mar 07, 2016 15.38 16.38 15.25 16.36 69,450 +0.96(+6.22%)
Mar 04, 2016 16.06 16.35 15.09 15.40 67,029 -0.66(-4.10%)
Mar 03, 2016 16.37 16.94 15.93 16.06 26,532 -0.29(-1.78%)
Mar 02, 2016 16.35 16.61 16.18 16.35 19,912 +0.06(+0.36%)
Mar 01, 2016 16.28 16.42 16.00 16.30 31,944 +0.03(+0.18%)
Feb 29, 2016 16.19 16.31 15.79 16.27 26,563 +0.19(+1.20%)
Feb 26, 2016 16.41 16.41 15.96 16.07 29,389 -0.28(-1.72%)
Feb 25, 2016 15.99 16.43 15.79 16.35 32,770 +0.25(+1.56%)
Feb 24, 2016 15.67 16.15 15.51 16.10 30,833 +0.14(+0.85%)
Feb 23, 2016 15.45 15.97 15.42 15.97 26,870 +0.48(+3.13%)
Feb 22, 2016 15.22 15.64 15.20 15.48 29,287 -0.01(-0.06%)
Feb 19, 2016 15.43 15.49 15.43 15.49 5,182 +0.07(+0.44%)
Feb 18, 2016 15.51 15.79 15.38 15.42 8,426 -0.21(-1.36%)
Feb 17, 2016 15.86 15.98 15.30 15.64 37,557 -0.22(-1.40%)
Feb 16, 2016 15.46 15.96 14.83 15.86 153,489 +0.66(+4.33%)
Feb 12, 2016 15.30 15.20 15.20 15.20 11,980 +0.15(+1.03%)
Feb 11, 2016 15.19 15.19 14.78 15.05 23,471 -0.46(-2.94%)
Feb 10, 2016 15.70 15.97 15.26 15.50 19,304 +0.04(+0.25%)
Feb 09, 2016 15.55 16.25 15.27 15.46 25,576 -0.22(-1.42%)
Feb 08, 2016 16.25 16.30 15.98 15.69 24,555 -0.76(-4.65%)
Feb 05, 2016 16.35 16.54 16.28 16.45 5,465 +0.20(+1.25%)
Feb 04, 2016 16.33 16.79 16.11 16.25 20,548 +0.06(+0.36%)
Feb 03, 2016 16.04 16.19 15.56 16.19 14,937 +0.07(+0.42%)
Feb 02, 2016 16.11 16.36 15.62 16.12 12,076 -0.01(-0.06%)
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.