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 (%)
Jul 31, 2015 15.31 15.54 14.56 15.44 22,496 +0.11(+0.69%)
Jul 30, 2015 16.40 16.40 15.34 15.34 3,330 -0.86(-5.30%)
Jul 29, 2015 16.40 16.40 16.19 16.19 9,242 -0.03(-0.18%)
Jul 28, 2015 16.40 16.40 16.01 16.22 6,769 -0.17(-1.06%)
Jul 27, 2015 15.08 16.82 15.00 16.40 23,445 +1.54(+10.39%)
Jul 24, 2015 14.56 14.94 14.56 14.85 2,423 -0.56(-3.63%)
Jul 23, 2015 14.47 15.62 14.47 15.41 1,687 -0.20(-1.30%)
Jul 22, 2015 14.85 15.66 14.47 15.62 9,450 +1.04(+7.15%)
Jul 21, 2015 14.57 14.57 14.57 14.57 156 +0.15(+1.07%)
Jul 15, 2015 14.85 14.42 14.42 14.42 114 -0.03(-0.20%)
Jul 14, 2015 13.94 14.47 13.94 14.45 2,861 +0.03(+0.20%)
Jul 13, 2015 15.33 15.33 13.39 14.42 10,400 -1.24(-7.94%)
Jul 10, 2015 15.44 15.66 15.44 15.66 269 -0.11(-0.67%)
Jul 09, 2015 15.38 15.77 15.38 15.77 3,155 +0.42(+2.77%)
Jul 08, 2015 15.34 15.40 15.34 15.35 1,079 +0.09(+0.57%)
Jul 07, 2015 14.55 15.85 14.55 15.26 2,850 +0.06(+0.38%)
Jul 06, 2015 15.43 15.85 15.20 15.20 1,196 -0.69(-4.37%)
Jul 02, 2015 15.91 15.90 15.90 15.90 2,695 +0.70(+4.63%)
Jul 01, 2015 16.54 16.54 14.96 15.19 3,999 -0.80(-5.01%)
Jun 30, 2015 16.59 16.59 14.72 15.99 7,258 -0.60(-3.61%)
Jun 29, 2015 16.88 16.88 16.18 16.59 3,079 +0.34(+2.08%)
Jun 26, 2015 16.19 16.42 16.16 16.25 11,038 +0.05(+0.30%)
Jun 25, 2015 16.83 16.88 16.19 16.20 4,227 -0.10(-0.59%)
Jun 24, 2015 16.87 16.87 16.21 16.30 8,343 -0.19(-1.17%)
Jun 23, 2015 16.49 16.72 16.49 16.49 1,229 -0.20(-1.21%)
Jun 22, 2015 16.14 16.83 16.14 16.70 6,752 +0.66(+4.09%)
Jun 19, 2015 17.09 17.44 16.04 16.04 33,413 -1.06(-6.20%)
Jun 18, 2015 16.88 17.75 16.59 17.10 11,086 +0.27(+1.60%)
Jun 17, 2015 16.59 16.87 16.59 16.83 23,382 +0.34(+2.05%)
Jun 16, 2015 15.64 16.87 15.00 16.49 19,355 +0.11(+0.65%)
Jun 15, 2015 14.28 16.39 14.27 16.39 15,061 +2.18(+15.34%)
Jun 12, 2015 14.45 14.47 13.75 14.21 6,437 -0.26(-1.80%)
Jun 11, 2015 14.33 15.34 14.29 14.47 10,105 +0.00(+0.00%)
Jun 10, 2015 14.46 14.47 14.34 14.47 4,627 +0.01(+0.07%)
Jun 09, 2015 14.18 14.46 14.04 14.46 2,919 +0.42(+3.02%)
Jun 08, 2015 13.99 14.03 13.96 14.03 3,173 +0.26(+1.89%)
Jun 04, 2015 13.77 13.77 13.77 13.77 207 +0.00(+0.00%)
Jun 03, 2015 13.77 13.77 13.77 13.77 103 -0.21(-1.52%)
Jun 02, 2015 13.98 13.99 13.98 13.99 3,956 +0.14(+1.04%)
Jun 01, 2015 13.99 13.99 13.84 13.84 5,439 -0.13(-0.97%)
May 29, 2015 13.79 13.99 13.79 13.98 4,673 +0.23(+1.68%)
May 28, 2015 13.74 13.74 13.60 13.74 15,968 +0.20(+1.50%)
May 27, 2015 13.74 13.74 13.54 13.54 6,324 +0.04(+0.29%)
May 26, 2015 13.49 13.50 13.47 13.50 10,105 +0.00(+0.01%)
May 22, 2015 13.41 13.50 13.50 13.50 3,628 +0.10(+0.71%)
May 21, 2015 13.41 13.41 13.41 13.41 103 +0.06(+0.43%)
May 20, 2015 13.36 13.36 13.35 13.35 331 -0.15(-1.14%)
May 19, 2015 13.50 13.50 13.50 13.50 1,258 -0.24(-1.75%)
May 18, 2015 13.31 13.74 13.31 13.74 7,251 +0.24(+1.79%)
May 15, 2015 13.22 13.50 13.22 13.50 1,452 +0.12(+0.86%)
May 14, 2015 13.41 13.50 13.39 13.39 2,515 -0.01(-0.07%)
May 13, 2015 13.20 13.40 13.20 13.40 229 +0.19(+1.46%)
May 12, 2015 13.20 13.20 13.20 13.20 103 -0.20(-1.51%)
May 11, 2015 13.41 13.41 13.41 13.41 103 -0.10(-0.71%)
May 08, 2015 13.41 13.50 13.41 13.50 1,554 +0.00(+0.00%)
May 07, 2015 13.50 13.50 13.36 13.50 6,812 +0.00(+0.00%)
May 06, 2015 13.28 13.50 13.28 13.50 829 +0.06(+0.43%)
May 05, 2015 13.60 13.60 13.43 13.45 1,651 -0.15(-1.14%)
May 04, 2015 13.60 13.60 13.46 13.60 2,439 +0.10(+0.71%)
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.