Carolina Trust Bank Historical Stock Prices

CART 
$5.45
*  
unch
unch
Get CART Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading CART now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.40  5.45  5.40  5.45 1,702
07/27/2015 5.45 5.45 5.4 5.45 1,702
07/24/2015 5.54 5.54 5.45 5.45 460
07/23/2015 5.45 5.5 5.35 5.49 983
07/22/2015 5.45 5.5 5.45 5.5 901
07/21/2015 5.45 5.5699 5.45 5.5699 300
07/20/2015 5.46 5.46 5.45 5.45 330
07/17/2015 5.4575 5.4575 5.4575 5.4575 00
07/16/2015 5.4575 5.4575 5.4575 5.4575 305
07/15/2015 5.56 5.56 5.56 5.56 101
07/14/2015 5.47 5.504 5.45 5.504 766
07/13/2015 5.46 5.46 5.46 5.46 2,227
07/10/2015 5.57 5.57 5.4675 5.49 500
07/09/2015 5.46 5.46 5.46 5.46 00
07/08/2015 5.5 5.56 5.46 5.46 711
07/07/2015 5.5 5.5 5.5 5.5 1,466
07/06/2015 5.5 5.51 5.5 5.5 3,274
07/02/2015 5.51 5.54 5.35 5.54 1,712
07/01/2015 5.3 5.5 5.3 5.5 3,544
06/30/2015 5.21 5.31 5.1 5.13 5,747
06/29/2015 5.32 5.32 5.21 5.21 11,183
06/26/2015 5.36 5.45 5.31 5.32 22,132
06/25/2015 5.44 5.451 5.44 5.451 1,706
06/24/2015 5.4899 5.4999 5.48 5.4999 808
06/23/2015 5.39 5.39 5.39 5.39 00
06/22/2015 5.57 5.57 5.35 5.39 1,800
06/19/2015 5.5699 5.5699 5.38 5.38 1,605
06/18/2015 5.44 5.4999 5.44 5.4999 330
06/17/2015 5.45 5.54 5.45 5.54 300
06/16/2015 5.46 5.57 5.4475 5.57 500
06/15/2015 5.46 5.57 5.44 5.57 446
06/12/2015 5.5 5.55 5.46 5.55 61,649
06/11/2015 5.57 5.57 5.46 5.46 1,476
06/10/2015 5.31 5.5499 5.31 5.5499 900
06/09/2015 5.52 5.52 5.52 5.52 100
06/08/2015 5.5 5.52 5.5 5.52 2,904
06/05/2015 5.51 5.5299 5.251 5.5299 532
06/04/2015 5.529 5.529 5.38 5.5 603
06/03/2015 5.54 5.55 5.435 5.435 7,176
06/02/2015 5.5 5.54 5.5 5.54 7,165
06/01/2015 5.4 5.58 5.4 5.58 300
05/29/2015 5.37 5.48 5.36 5.48 4,300
05/28/2015 5.5 5.58 5.5 5.53 3,710
05/27/2015 5.5 5.51 5.44 5.44 10,633
05/26/2015 5.5 5.5 5.5 5.5 00
05/22/2015 5.32 5.5 5.32 5.5 8,950
05/21/2015 5.5 5.5 5.5 5.5 16,650
05/20/2015 5.5 5.5001 5.5 5.5 3,245
05/19/2015 5.5199 5.5199 5.5199 5.5199 100
05/18/2015 5.418 5.418 5.418 5.418 262
05/15/2015 5.5 5.5 5.5 5.5 500
05/14/2015 5.5 5.53 5.46 5.46 50,800
05/13/2015 5.45 5.45 5.45 5.45 00
05/12/2015 5.45 5.45 5.45 5.45 00
05/11/2015 5.45 5.45 5.45 5.45 00
05/08/2015 5.45 5.45 5.45 5.45 00
05/07/2015 5.45 5.45 5.44 5.45 6,516
05/06/2015 5.4 5.4 5.4 5.4 00
05/05/2015 5.4 5.4 5.4 5.4 00
05/04/2015 5.4 5.4 5.39 5.4 682
05/01/2015 5.29 5.29 5.29 5.29 450
04/30/2015 5.365 5.365 5.365 5.365 00
04/29/2015 5.4199 5.4199 5.365 5.365 323
04/28/2015 5.4235 5.4235 5.4235 5.4235 386
04/27/2015 5.364 5.364 5.364 5.364 1,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?