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 (%)
Nov 30, 2015 14.34 14.34 14.11 14.34 28,888 +0.00(+0.00%)
Nov 27, 2015 14.44 14.44 14.34 14.34 881 +0.03(+0.20%)
Nov 25, 2015 14.33 14.31 14.31 14.31 8,588 -0.14(-0.94%)
Nov 24, 2015 14.30 14.49 14.30 14.45 2,769 +0.10(+0.67%)
Nov 23, 2015 14.35 14.35 14.35 14.35 206 +0.02(+0.13%)
Nov 20, 2015 14.27 14.33 14.27 14.33 310 +0.00(+0.00%)
Nov 19, 2015 14.33 14.33 14.33 14.33 279 +0.12(+0.82%)
Nov 18, 2015 14.30 14.30 14.09 14.22 6,084 -0.08(-0.54%)
Nov 17, 2015 14.29 14.29 14.26 14.29 1,549 -0.06(-0.40%)
Nov 16, 2015 14.33 14.35 14.13 14.35 4,913 +0.00(+0.00%)
Nov 13, 2015 14.35 14.35 14.33 14.35 2,122 -0.03(-0.20%)
Nov 12, 2015 14.40 14.40 14.31 14.38 5,969 -0.02(-0.13%)
Nov 10, 2015 14.40 14.40 14.40 14.40 60 +0.00(+0.00%)
Nov 09, 2015 14.49 14.49 14.32 14.40 1,840 -0.05(-0.33%)
Nov 06, 2015 14.32 14.50 14.32 14.45 13,962 +0.00(+0.00%)
Nov 05, 2015 14.32 14.45 14.30 14.45 47,603 +0.00(+0.00%)
Nov 04, 2015 14.35 14.45 14.24 14.45 7,276 +0.19(+1.36%)
Nov 03, 2015 14.13 14.26 14.12 14.26 4,623 +0.10(+0.72%)
Nov 02, 2015 14.28 14.41 14.02 14.15 9,728 -0.13(-0.91%)
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%)
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.