Skip to main content
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 (%)
Oct 30, 2015 14.36 14.45 14.26 14.28 5,765 -0.15(-1.07%)
Oct 29, 2015 14.39 14.47 14.32 14.44 3,548 -0.02(-0.13%)
Oct 28, 2015 14.36 14.50 14.16 14.46 17,543 +0.44(+3.17%)
Oct 27, 2015 14.09 14.16 14.01 14.01 5,930 -0.12(-0.82%)
Oct 26, 2015 14.03 14.47 14.01 14.13 3,190 -0.14(-1.02%)
Oct 23, 2015 14.37 14.50 14.06 14.27 15,673 -0.13(-0.87%)
Oct 22, 2015 14.20 14.50 14.20 14.40 5,925 +0.14(+0.95%)
Oct 21, 2015 14.15 14.49 14.09 14.26 9,381 +0.11(+0.75%)
Oct 20, 2015 14.15 14.16 14.00 14.16 4,176 +0.08(+0.55%)
Oct 19, 2015 14.07 14.21 14.07 14.08 2,754 -0.10(-0.68%)
Oct 16, 2015 14.23 14.23 14.18 14.18 945 -0.22(-1.54%)
Oct 15, 2015 14.09 14.45 14.09 14.40 1,776 +0.04(+0.28%)
Oct 14, 2015 14.36 14.36 14.36 14.36 121 -0.04(-0.28%)
Oct 13, 2015 14.11 14.40 14.11 14.40 11,809 +0.21(+1.50%)
Oct 12, 2015 14.35 14.35 14.15 14.19 6,127 -0.15(-1.08%)
Oct 09, 2015 14.43 14.43 14.26 14.34 2,779 -0.08(-0.57%)
Oct 08, 2015 14.44 14.44 14.30 14.42 820 -0.03(-0.23%)
Oct 07, 2015 14.49 14.59 14.35 14.46 7,508 -0.03(-0.20%)
Oct 06, 2015 14.50 14.50 14.39 14.49 1,874 +0.03(+0.20%)
Oct 05, 2015 14.41 14.50 14.40 14.46 12,121 +0.10(+0.67%)
Oct 02, 2015 14.36 14.40 14.28 14.36 10,586 -0.14(-0.93%)
Oct 01, 2015 14.50 14.59 14.50 14.50 4,168 -0.28(-1.86%)
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%)
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.