FinancialContent is the trusted provider of stock market information to the media industry.
Carolina Financial Corp (NQ: CARO)
34.23 USD  +0.69 (+2.06%)
Official Closing Price  /  Updated: 5:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 33.83 34.28 33.83 34.23 37,300 +0.69(+2.06%)
Aug 15, 2019 34.30 34.44 33.35 33.54 205,795 -0.67(-1.96%)
Aug 14, 2019 34.16 34.76 34.12 34.21 70,273 -0.62(-1.78%)
Aug 13, 2019 34.35 34.94 34.07 34.83 47,444 +0.50(+1.46%)
Aug 12, 2019 34.54 34.54 34.04 34.33 60,531 -0.47(-1.35%)
Aug 09, 2019 34.57 34.88 34.06 34.80 91,800 +0.10(+0.29%)
Aug 08, 2019 33.81 34.78 33.68 34.70 73,119 +1.21(+3.61%)
Aug 07, 2019 32.85 33.76 32.70 33.49 59,641 +0.01(+0.03%)
Aug 06, 2019 33.23 33.52 32.86 33.48 40,168 +0.35(+1.06%)
Aug 05, 2019 33.47 33.47 32.52 33.13 51,084 -0.85(-2.50%)
Aug 02, 2019 34.07 34.12 33.64 33.98 29,100 -0.37(-1.08%)
Aug 01, 2019 35.10 35.49 34.31 34.35 58,204 -0.77(-2.19%)
Jul 31, 2019 35.39 35.65 35.07 35.12 81,289 -0.44(-1.24%)
Jul 30, 2019 34.91 35.62 34.85 35.56 51,315 +0.37(+1.05%)
Jul 29, 2019 35.36 35.36 34.77 35.19 65,486 -0.32(-0.90%)
Jul 26, 2019 34.78 35.52 34.65 35.51 80,500 +0.74(+2.13%)
Jul 25, 2019 34.79 34.89 34.39 34.77 43,333 -0.09(-0.26%)
Jul 24, 2019 33.84 34.93 33.79 34.86 60,137 +0.86(+2.53%)
Jul 23, 2019 33.82 34.01 33.74 34.00 31,204 +0.12(+0.35%)
Jul 22, 2019 34.04 34.04 33.55 33.88 27,868 -0.31(-0.91%)
Jul 19, 2019 34.38 34.54 33.94 34.19 47,100 -0.31(-0.90%)
Jul 18, 2019 34.43 34.62 33.91 34.50 73,026 +0.05(+0.15%)
Jul 17, 2019 34.21 34.55 34.15 34.45 41,331 +0.02(+0.06%)
Jul 16, 2019 34.14 34.72 34.14 34.43 52,269 +0.17(+0.50%)
Jul 15, 2019 35.30 35.30 33.84 34.26 148,386 -1.36(-3.82%)
Jul 12, 2019 34.97 35.82 34.97 35.62 50,200 +0.81(+2.33%)
Jul 11, 2019 34.42 34.83 34.26 34.81 47,251 +0.28(+0.81%)
Jul 10, 2019 35.10 35.10 34.41 34.53 24,495 -0.53(-1.51%)
Jul 09, 2019 34.69 35.06 34.59 35.06 20,105 +0.00(+0.00%)
Jul 08, 2019 35.23 35.30 34.81 35.06 26,035 -0.50(-1.41%)
Jul 05, 2019 35.25 36.10 35.22 35.56 53,400 +0.49(+1.40%)
Jul 03, 2019 34.88 35.23 34.88 35.07 12,800 +0.25(+0.72%)
Jul 02, 2019 35.15 35.27 34.56 34.82 24,501 -0.41(-1.16%)
Jul 01, 2019 35.50 35.56 35.06 35.23 45,028 +0.14(+0.40%)
Jun 28, 2019 34.98 35.95 34.98 35.09 550,100 +0.21(+0.60%)
Jun 27, 2019 34.57 34.97 34.26 34.88 86,362 +0.31(+0.90%)
Jun 26, 2019 34.72 34.99 34.30 34.57 30,067 -0.04(-0.12%)
Jun 25, 2019 34.66 34.92 34.31 34.61 31,760 -0.10(-0.29%)
Jun 24, 2019 35.04 35.11 34.54 34.71 48,215 -0.33(-0.94%)
Jun 21, 2019 35.12 35.67 34.87 35.04 83,900 -0.41(-1.16%)
Jun 20, 2019 35.75 35.75 34.90 35.45 27,253 -0.02(-0.06%)
Jun 19, 2019 36.05 36.34 35.33 35.47 20,464 -0.53(-1.47%)
Jun 18, 2019 35.07 36.13 35.07 36.00 30,225 +0.85(+2.42%)
Jun 17, 2019 35.14 35.26 34.95 35.15 27,225 +0.00(+0.00%)
Jun 14, 2019 34.91 35.57 34.83 35.15 37,400 -0.05(-0.14%)
Jun 13, 2019 34.88 35.37 34.88 35.20 30,169 +0.29(+0.83%)
Jun 12, 2019 34.50 35.32 34.50 34.91 26,834 +0.32(+0.93%)
Jun 11, 2019 34.07 35.08 33.99 34.59 49,310 +0.68(+2.01%)
Jun 10, 2019 33.62 34.61 32.65 33.91 41,024 +0.38(+1.13%)
Jun 07, 2019 33.58 33.96 33.35 33.53 34,800 -0.08(-0.24%)
Jun 06, 2019 33.80 34.00 33.40 33.61 16,960 -0.28(-0.83%)
Jun 05, 2019 33.99 34.40 33.57 33.89 39,483 -0.16(-0.47%)
Jun 04, 2019 33.78 34.40 33.78 34.05 46,956 +0.61(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.