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 (%)
Apr 28, 2017 30.12 30.24 29.94 30.11 95,631 -0.10(-0.32%)
Apr 27, 2017 30.22 30.49 29.91 30.20 42,375 -0.03(-0.10%)
Apr 26, 2017 29.50 30.49 29.50 30.23 50,821 +0.49(+1.64%)
Apr 25, 2017 29.33 30.06 29.33 29.74 41,253 +0.70(+2.42%)
Apr 24, 2017 29.33 29.41 28.81 29.04 32,440 -0.08(-0.27%)
Apr 21, 2017 28.62 29.27 28.62 29.12 27,502 +0.33(+1.15%)
Apr 20, 2017 28.33 28.86 28.31 28.79 42,397 +0.47(+1.65%)
Apr 19, 2017 28.12 28.49 28.00 28.32 29,159 +0.27(+0.97%)
Apr 18, 2017 28.10 28.22 27.86 28.05 17,368 +0.01(+0.03%)
Apr 17, 2017 27.87 28.14 27.80 28.04 26,687 +0.18(+0.63%)
Apr 13, 2017 27.93 28.12 27.80 27.86 27,755 -0.23(-0.83%)
Apr 12, 2017 28.38 28.48 27.80 28.10 23,961 -0.42(-1.47%)
Apr 11, 2017 28.02 28.53 27.97 28.52 18,618 +0.57(+2.02%)
Apr 10, 2017 28.42 27.95 27.95 31,529 -0.50(-1.75%)
Apr 07, 2017 28.38 28.49 28.16 28.45 16,276 +0.05(+0.17%)
Apr 06, 2017 28.20 28.40 28.10 28.40 23,963 +0.24(+0.87%)
Apr 05, 2017 28.72 28.82 28.13 28.15 35,053 -0.55(-1.90%)
Apr 04, 2017 28.98 29.13 28.58 28.70 41,726 -0.33(-1.14%)
Apr 03, 2017 29.17 29.51 28.91 29.03 41,809 -0.23(-0.80%)
Mar 31, 2017 29.17 29.49 28.96 29.27 74,611 +0.04(+0.13%)
Mar 30, 2017 29.49 29.66 29.11 29.23 106,246 -0.20(-0.70%)
Mar 29, 2017 29.11 29.56 28.88 29.43 44,260 +0.17(+0.57%)
Mar 28, 2017 28.44 29.32 28.19 29.27 30,433 +0.78(+2.74%)
Mar 27, 2017 27.51 28.53 27.51 28.49 30,884 +0.53(+1.88%)
Mar 24, 2017 27.89 28.37 27.63 27.96 25,282 +0.20(+0.74%)
Mar 23, 2017 27.56 28.19 27.56 27.75 19,942 +0.10(+0.35%)
Mar 22, 2017 27.59 28.16 27.45 27.66 44,621 -0.16(-0.56%)
Mar 21, 2017 29.36 29.41 27.68 27.81 51,997 -1.64(-5.57%)
Mar 20, 2017 29.42 29.73 29.24 29.45 24,227 -0.11(-0.36%)
Mar 17, 2017 29.57 29.66 29.12 29.56 106,319 -0.13(-0.43%)
Mar 16, 2017 29.71 29.87 29.46 29.69 32,316 +0.16(+0.53%)
Mar 15, 2017 29.42 29.65 29.18 29.53 41,988 +0.18(+0.60%)
Mar 14, 2017 28.96 29.42 28.74 29.35 38,452 +0.09(+0.30%)
Mar 13, 2017 29.15 29.67 28.98 29.27 90,118 -0.02(-0.07%)
Mar 10, 2017 29.32 29.40 28.58 29.29 38,917 +0.07(+0.23%)
Mar 09, 2017 29.45 29.66 29.04 29.22 25,590 -0.06(-0.20%)
Mar 08, 2017 29.78 29.92 29.26 29.28 20,263 -0.32(-1.09%)
Mar 07, 2017 29.47 29.68 29.41 29.60 21,349 +0.05(+0.16%)
Mar 06, 2017 29.48 29.68 28.99 29.55 32,264 -0.17(-0.56%)
Mar 03, 2017 29.39 29.97 29.16 29.71 30,406 +0.28(+0.96%)
Mar 02, 2017 30.20 30.20 29.26 29.43 27,045 -0.84(-2.77%)
Mar 01, 2017 29.62 30.30 29.62 30.27 67,478 +1.02(+3.50%)
Feb 28, 2017 29.93 29.93 28.87 29.25 213,229 -0.72(-2.41%)
Feb 27, 2017 29.73 30.08 29.52 29.97 62,040 +0.11(+0.36%)
Feb 24, 2017 29.70 29.91 29.55 29.86 50,559 -0.07(-0.23%)
Feb 23, 2017 30.30 30.30 28.98 29.93 44,792 -0.37(-1.22%)
Feb 22, 2017 29.71 30.38 29.70 30.30 67,767 +0.54(+1.80%)
Feb 21, 2017 30.20 30.20 29.45 29.76 49,043 -0.33(-1.10%)
Feb 17, 2017 30.09 30.09 30.09 0 -0.57(-1.87%)
Feb 16, 2017 30.17 30.69 30.17 30.67 124,089 +0.38(+1.25%)
Feb 15, 2017 30.04 30.45 29.82 30.29 50,527 +0.19(+0.61%)
Feb 14, 2017 29.67 30.20 29.64 30.10 42,979 +0.43(+1.44%)
Feb 13, 2017 29.64 29.74 29.40 29.68 27,857 +0.28(+0.96%)
Feb 10, 2017 29.23 29.42 29.01 29.39 37,119 +0.15(+0.50%)
Feb 09, 2017 29.05 29.43 28.34 29.25 27,013 +0.18(+0.60%)
Feb 08, 2017 29.24 29.39 28.53 29.07 56,997 -0.32(-1.09%)
Feb 07, 2017 29.98 30.16 29.21 29.39 41,229 -0.53(-1.76%)
Feb 06, 2017 30.08 30.37 29.46 29.92 70,260 -0.13(-0.42%)
Feb 03, 2017 29.62 30.30 29.50 30.05 101,062 +0.58(+1.98%)
Feb 02, 2017 29.23 29.50 28.91 29.46 223,928 +0.03(+0.10%)
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.