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 31, 2017 37.16 37.16 35.56 36.04 192,203 -2.13(-5.59%)
Oct 30, 2017 38.31 38.50 37.60 38.17 169,007 -0.29(-0.76%)
Oct 27, 2017 36.77 38.72 36.11 38.46 674,356 +1.57(+4.27%)
Oct 26, 2017 37.72 38.19 36.82 36.89 281,392 -0.60(-1.59%)
Oct 25, 2017 36.43 37.85 36.28 37.48 420,474 +1.11(+3.04%)
Oct 24, 2017 35.99 36.46 35.98 36.38 162,453 +0.39(+1.09%)
Oct 23, 2017 35.38 36.09 35.31 35.99 190,025 +0.62(+1.74%)
Oct 20, 2017 35.28 35.40 34.98 35.37 113,829 +0.22(+0.64%)
Oct 19, 2017 35.08 35.28 34.77 35.15 39,613 -0.03(-0.08%)
Oct 18, 2017 35.11 35.30 34.91 35.18 41,331 +0.11(+0.31%)
Oct 17, 2017 34.72 35.29 34.69 35.07 46,205 +0.28(+0.82%)
Oct 16, 2017 34.70 35.30 34.68 34.79 36,658 +0.00(+0.00%)
Oct 13, 2017 35.01 35.01 34.35 34.79 35,432 -0.22(-0.61%)
Oct 12, 2017 35.29 35.36 34.91 35.00 40,706 -0.28(-0.80%)
Oct 11, 2017 35.46 35.51 35.17 35.28 56,871 -0.17(-0.47%)
Oct 10, 2017 35.45 35.51 35.16 35.45 84,290 +0.10(+0.28%)
Oct 09, 2017 35.21 35.55 35.12 35.35 65,246 +0.14(+0.39%)
Oct 06, 2017 35.25 35.42 34.99 35.22 55,169 -0.04(-0.11%)
Oct 05, 2017 35.30 35.62 35.09 35.26 45,241 +0.16(+0.45%)
Oct 04, 2017 35.53 35.55 35.05 35.10 61,256 -0.32(-0.91%)
Oct 03, 2017 35.73 35.73 35.30 35.42 72,557 -0.19(-0.52%)
Oct 02, 2017 35.26 35.75 35.11 35.61 69,736 +0.52(+1.48%)
Sep 29, 2017 34.41 35.14 34.26 35.09 218,544 +0.56(+1.61%)
Sep 28, 2017 34.56 34.69 34.32 34.53 126,325 -0.01(-0.03%)
Sep 27, 2017 34.47 34.91 34.38 34.54 174,268 +0.27(+0.80%)
Sep 26, 2017 33.98 34.42 33.98 34.27 66,995 +0.31(+0.92%)
Sep 25, 2017 34.09 34.12 33.80 33.95 29,931 +0.06(+0.17%)
Sep 22, 2017 33.39 34.06 30.90 33.90 55,383 +0.24(+0.73%)
Sep 21, 2017 33.63 33.84 33.11 33.65 65,419 +0.04(+0.12%)
Sep 20, 2017 33.11 33.64 32.97 33.61 59,233 +0.42(+1.27%)
Sep 19, 2017 33.27 33.49 33.10 33.19 41,689 -0.17(-0.50%)
Sep 18, 2017 33.30 33.47 32.94 33.36 60,327 +0.10(+0.29%)
Sep 15, 2017 33.06 33.36 32.84 33.26 163,793 +0.31(+0.95%)
Sep 14, 2017 33.07 33.22 32.78 32.95 44,237 -0.25(-0.77%)
Sep 13, 2017 32.98 33.30 32.98 33.20 48,265 +0.03(+0.09%)
Sep 12, 2017 32.48 33.17 32.48 33.17 21,289 +0.70(+2.17%)
Sep 11, 2017 32.24 32.68 32.13 32.47 55,698 +0.54(+1.68%)
Sep 08, 2017 31.77 32.22 31.66 31.93 28,548 +0.19(+0.58%)
Sep 07, 2017 32.89 32.89 31.74 31.75 70,842 -1.18(-3.59%)
Sep 06, 2017 33.26 33.31 32.85 32.93 80,406 -0.29(-0.88%)
Sep 05, 2017 33.38 33.44 33.12 33.22 81,582 -0.27(-0.82%)
Sep 01, 2017 33.20 33.55 33.19 33.49 39,484 +0.25(+0.76%)
Aug 31, 2017 33.41 33.53 33.08 33.24 46,513 -0.15(-0.44%)
Aug 30, 2017 33.38 33.50 33.27 33.39 71,324 +0.05(+0.15%)
Aug 29, 2017 32.96 33.69 32.65 33.34 91,036 -0.02(-0.06%)
Aug 28, 2017 33.06 33.41 33.06 33.36 81,757 +0.28(+0.86%)
Aug 25, 2017 32.86 33.14 32.81 33.07 41,423 +0.25(+0.77%)
Aug 24, 2017 32.76 32.86 32.67 32.82 76,029 +0.25(+0.78%)
Aug 23, 2017 32.23 32.62 32.09 32.57 149,203 +0.26(+0.82%)
Aug 22, 2017 32.47 32.49 32.17 32.30 56,700 -0.03(-0.09%)
Aug 21, 2017 32.06 32.38 31.84 32.33 71,019 +0.38(+1.19%)
Aug 18, 2017 31.34 32.20 31.34 31.95 50,996 +0.44(+1.39%)
Aug 17, 2017 31.88 31.88 31.50 31.51 87,668 -0.39(-1.22%)
Aug 16, 2017 31.97 32.14 31.70 31.90 43,015 -0.17(-0.52%)
Aug 15, 2017 32.22 32.24 31.75 32.07 60,764 +0.09(+0.27%)
Aug 14, 2017 31.35 32.16 31.05 31.98 55,520 +0.97(+3.12%)
Aug 11, 2017 31.04 31.23 30.60 31.01 42,339 -0.13(-0.41%)
Aug 10, 2017 30.75 31.79 30.70 31.14 49,631 -1.00(-3.10%)
Aug 09, 2017 32.82 32.82 31.93 32.14 35,482 -0.62(-1.88%)
Aug 08, 2017 32.67 33.11 32.63 32.75 67,215 +0.04(+0.12%)
Aug 07, 2017 33.05 33.25 32.58 32.71 41,448 -0.40(-1.21%)
Aug 04, 2017 33.06 33.41 33.06 33.11 72,876 +0.15(+0.44%)
Aug 03, 2017 32.82 33.20 32.22 32.97 55,778 +0.15(+0.45%)
Aug 02, 2017 33.40 33.46 32.80 32.82 26,657 -0.58(-1.73%)
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.