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 (%)
Dec 31, 2019 43.20 43.60 43.08 43.23 333,100 -0.14(-0.32%)
Dec 30, 2019 42.93 43.51 42.73 43.37 108,709 +0.64(+1.50%)
Dec 27, 2019 42.93 42.93 42.41 42.73 85,800 -0.13(-0.30%)
Dec 26, 2019 42.78 42.90 42.62 42.86 47,055 +0.20(+0.47%)
Dec 24, 2019 42.50 42.70 42.37 42.66 25,700 +0.04(+0.09%)
Dec 23, 2019 43.21 43.34 42.56 42.62 91,152 -0.45(-1.04%)
Dec 20, 2019 43.38 43.82 43.00 43.07 352,900 -0.66(-1.51%)
Dec 19, 2019 43.29 43.85 43.10 43.73 191,861 +0.57(+1.32%)
Dec 18, 2019 43.30 43.36 42.86 43.16 111,662 -0.11(-0.25%)
Dec 17, 2019 42.96 43.30 42.78 43.27 138,634 +0.32(+0.75%)
Dec 16, 2019 42.86 43.31 42.86 42.95 265,501 +0.35(+0.82%)
Dec 13, 2019 43.09 43.20 42.26 42.60 97,700 -0.49(-1.14%)
Dec 12, 2019 41.98 43.14 41.98 43.09 222,120 +1.03(+2.45%)
Dec 11, 2019 42.21 42.61 41.88 42.06 69,267 -0.13(-0.31%)
Dec 10, 2019 41.76 42.19 41.59 42.19 100,115 +0.45(+1.08%)
Dec 09, 2019 42.12 42.29 41.73 41.74 121,322 -0.48(-1.14%)
Dec 06, 2019 42.31 42.59 42.04 42.22 117,200 +0.24(+0.57%)
Dec 05, 2019 42.02 42.31 41.82 41.98 126,693 +0.10(+0.24%)
Dec 04, 2019 41.78 42.04 41.61 41.88 114,519 +0.30(+0.72%)
Dec 03, 2019 41.47 42.08 41.14 41.58 109,287 -0.27(-0.65%)
Dec 02, 2019 42.38 42.64 41.80 41.85 132,124 -0.44(-1.04%)
Nov 29, 2019 42.39 42.65 42.02 42.29 53,200 -0.12(-0.29%)
Nov 27, 2019 42.35 42.60 42.18 42.41 233,300 +0.30(+0.72%)
Nov 26, 2019 42.56 42.56 42.03 42.11 244,993 -0.48(-1.13%)
Nov 25, 2019 42.34 42.68 42.03 42.59 380,616 +0.44(+1.04%)
Nov 22, 2019 42.00 42.35 41.98 42.15 204,300 +0.21(+0.50%)
Nov 21, 2019 42.24 42.38 41.61 41.94 211,414 -0.10(-0.24%)
Nov 20, 2019 42.39 42.44 41.78 42.04 327,072 -0.33(-0.78%)
Nov 19, 2019 42.12 42.58 42.06 42.37 439,950 +0.35(+0.83%)
Nov 18, 2019 40.50 42.45 40.50 42.02 1,008,676 +3.43(+8.89%)
Nov 15, 2019 38.80 38.80 38.37 38.59 45,800 +0.07(+0.18%)
Nov 14, 2019 38.81 39.13 38.52 38.52 44,241 -0.26(-0.67%)
Nov 13, 2019 38.90 39.08 38.54 38.78 93,482 -0.43(-1.10%)
Nov 12, 2019 38.69 39.22 38.61 39.21 65,837 +0.50(+1.29%)
Nov 11, 2019 38.13 38.77 38.13 38.71 86,784 +0.28(+0.73%)
Nov 08, 2019 38.64 38.80 38.08 38.43 73,600 -0.27(-0.70%)
Nov 07, 2019 38.57 38.93 38.51 38.70 99,252 +0.40(+1.04%)
Nov 06, 2019 38.65 38.81 38.02 38.30 49,887 -0.39(-1.01%)
Nov 05, 2019 38.78 38.93 38.40 38.69 61,320 +0.16(+0.42%)
Nov 04, 2019 38.50 38.65 38.20 38.53 37,805 +0.38(+1.00%)
Nov 01, 2019 38.00 38.51 37.76 38.15 75,300 +0.20(+0.53%)
Oct 31, 2019 37.58 37.99 37.36 37.95 69,278 +0.15(+0.40%)
Oct 30, 2019 37.17 37.89 36.62 37.80 185,781 +0.60(+1.61%)
Oct 29, 2019 37.40 37.40 37.06 37.20 61,175 -0.11(-0.29%)
Oct 28, 2019 36.38 37.34 36.38 37.31 106,778 +0.73(+2.00%)
Oct 25, 2019 37.75 37.75 36.35 36.58 52,800 +0.42(+1.16%)
Oct 24, 2019 36.47 36.47 36.08 36.16 86,319 -0.28(-0.77%)
Oct 23, 2019 36.14 36.52 35.68 36.44 41,347 +0.31(+0.86%)
Oct 22, 2019 35.75 36.23 35.65 36.13 68,733 +0.36(+1.01%)
Oct 21, 2019 35.71 35.96 35.41 35.77 84,948 +0.10(+0.28%)
Oct 18, 2019 35.03 35.72 35.03 35.67 55,900 +0.32(+0.91%)
Oct 17, 2019 35.37 35.45 35.16 35.35 29,523 +0.16(+0.45%)
Oct 16, 2019 35.40 35.67 34.94 35.19 38,501 -0.39(-1.10%)
Oct 15, 2019 35.15 35.63 35.13 35.58 43,344 +0.54(+1.54%)
Oct 14, 2019 35.00 35.21 34.87 35.04 23,801 -0.35(-0.99%)
Oct 11, 2019 35.46 35.83 35.37 35.39 57,600 +0.43(+1.23%)
Oct 10, 2019 35.00 35.12 34.78 34.96 60,329 +0.43(+1.25%)
Oct 09, 2019 34.43 34.65 34.19 34.53 30,672 +0.24(+0.70%)
Oct 08, 2019 34.72 34.76 34.19 34.29 48,262 -0.70(-2.00%)
Oct 07, 2019 35.00 35.82 34.87 34.99 53,201 -0.23(-0.65%)
Oct 04, 2019 34.74 35.25 34.54 35.22 40,400 +0.64(+1.85%)
Oct 03, 2019 34.70 34.70 33.53 34.58 78,988 -0.36(-1.03%)
Oct 02, 2019 34.68 35.00 34.36 34.94 37,616 +0.00(+0.00%)
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.