Carolina Trust Bank Historical Stock Prices

CART 
$5.5
*  
unch
unch
Get CART Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading CART now
Exchange: NASDAQ

Community Rating:
View:    CART Pre-Market
 
 
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 21-FEB-2015 TO 21-MAY-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  5.50  5.50  5.50  5.50 16,650
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
04/24/2015 5.45 5.45 5.45 5.45 498
04/23/2015 5.49 5.49 5.49 5.49 00
04/22/2015 5.49 5.49 5.49 5.49 354
04/21/2015 5.35 5.35 5.35 5.35 00
04/20/2015 5.35 5.35 5.35 5.35 150
04/17/2015 5.5 5.5 5.35 5.35 1,100
04/16/2015 5.5 5.5899 5.25 5.33 18,915
04/15/2015 5.5 5.5 5.4 5.41 3,201
04/14/2015 5.47 5.51 5.47 5.51 208
04/13/2015 5.46 5.58 5.46 5.47 305
04/10/2015 5.47 5.47 5.47 5.47 119
04/09/2015 5.55 5.55 5.47 5.47 1,287
04/08/2015 5.47 5.47 5.47 5.47 132
04/07/2015 5.42 5.42 5.42 5.42 100
04/06/2015 5.57 5.6 5.35 5.46 4,685
04/02/2015 5.62 5.62 5.42 5.52 6,063
04/01/2015 5.44 5.5 5.37 5.37 1,928
03/31/2015 5.4524 5.4524 5.35 5.37 2,452
03/30/2015 5.45 5.5 5.45 5.45 22,185
03/27/2015 5.54 5.5499 5.5 5.5 658
03/26/2015 5.58 5.58 5.58 5.58 495
03/25/2015 5.59 5.59 5.4 5.45 2,428
03/24/2015 5.57 5.59 5.42 5.43 2,732
03/23/2015 5.48 5.5 5.4 5.4001 1,516
03/20/2015 5.375 5.5 5.35 5.5 63,502
03/19/2015 5.36 5.5 5.36 5.36 21,213
03/18/2015 5.36 5.49 5.26 5.47 3,505
03/17/2015 5.49 5.49 5.36 5.36 3,068
03/16/2015 5.38 5.47 5.36 5.36 3,319
03/13/2015 5.37 5.5 5.36 5.37 11,913
03/12/2015 5.35 5.44 5.35 5.38 4,346
03/11/2015 5.37 5.44 5.35 5.36 5,548
03/10/2015 5.5 5.531 5.31 5.37 55,643
03/09/2015 5.49 5.5 5.4 5.4 2,232
03/06/2015 5.41 5.41 5.41 5.41 200
03/05/2015 5.49 5.49 5.49 5.49 101
03/04/2015 5.49 5.49 5.41 5.49 1,788
03/03/2015 5.4196 5.49 5.4196 5.49 800
03/02/2015 5.49 5.49 5.49 5.49 100
02/27/2015 5.49 5.49 5.47 5.47 375
02/26/2015 5.47 5.47 5.47 5.47 120
02/25/2015 5.5 5.5 5.47 5.47 3,294
02/24/2015 5.49 5.49 5.49 5.49 00
02/23/2015 5.5 5.5 5.45 5.49 1,855
*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?