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, 2018 32.73 33.50 32.08 32.55 109,303 +0.10(+0.30%)
Oct 30, 2018 31.92 32.52 31.59 32.45 63,263 +0.52(+1.63%)
Oct 29, 2018 31.47 32.60 31.27 31.93 62,153 +0.75(+2.40%)
Oct 26, 2018 30.75 31.45 30.50 31.18 55,306 +0.01(+0.03%)
Oct 25, 2018 28.02 31.59 28.02 31.17 71,449 +0.40(+1.31%)
Oct 24, 2018 32.54 32.99 30.67 30.77 74,241 -1.85(-5.67%)
Oct 23, 2018 32.04 32.84 31.97 32.62 55,983 +0.15(+0.45%)
Oct 22, 2018 32.70 33.02 32.28 32.47 78,587 -0.30(-0.93%)
Oct 19, 2018 33.49 33.86 32.63 32.77 55,204 -0.78(-2.32%)
Oct 18, 2018 34.10 34.21 33.43 33.55 64,910 -0.64(-1.87%)
Oct 17, 2018 33.92 34.30 33.65 34.19 52,767 +0.06(+0.17%)
Oct 16, 2018 34.33 34.43 33.85 34.13 90,040 -0.09(-0.26%)
Oct 15, 2018 33.95 34.44 33.94 34.22 41,895 +0.24(+0.69%)
Oct 12, 2018 35.72 35.73 33.65 33.98 123,625 -1.35(-3.81%)
Oct 11, 2018 35.95 36.44 35.31 35.33 117,319 -0.77(-2.13%)
Oct 10, 2018 36.41 36.74 36.08 36.10 45,292 -0.39(-1.08%)
Oct 09, 2018 36.88 36.88 36.40 36.49 49,581 -0.48(-1.30%)
Oct 08, 2018 36.22 37.01 35.69 36.97 71,231 +0.66(+1.81%)
Oct 05, 2018 36.69 36.76 36.11 36.32 46,461 -0.38(-1.05%)
Oct 04, 2018 37.01 37.52 36.67 36.70 43,473 -0.39(-1.06%)
Oct 03, 2018 36.76 37.27 36.59 37.09 63,368 +0.33(+0.91%)
Oct 02, 2018 36.59 36.88 36.31 36.76 76,859 +0.18(+0.48%)
Oct 01, 2018 37.15 37.36 36.40 36.58 46,310 -0.52(-1.41%)
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%)
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.