Carolina Trust Bank Historical Stock Prices

CART 
$4.91
*  
unch
unch
Get CART Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CART now
Exchange: NASDAQ

Community Rating:
View:    CART After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.91  4.91  4.90  4.91 5,818
07/25/2014 4.95 4.95 4.91 4.91 1,802
07/24/2014 4.96 4.96 4.96 4.96 00
07/23/2014 4.96 4.96 4.96 4.96 00
07/22/2014 4.91 5 4.91 4.96 25,654
07/21/2014 4.95 4.99 4.95 4.96 1,666
07/18/2014 4.91 5.01 4.91 4.9999 4,513
07/17/2014 4.91 4.94 4.91 4.93 599
07/16/2014 4.91 4.911 4.91 4.911 411
07/15/2014 4.95 4.95 4.95 4.95 00
07/14/2014 4.946 5 4.93 4.95 1,982
07/11/2014 4.92 5.05 4.92 5 12,876
07/10/2014 4.95 4.95 4.95 4.95 00
07/09/2014 4.9948 4.9948 4.95 4.95 338
07/08/2014 4.95 4.95 4.95 4.95 00
07/07/2014 5 5 4.95 4.95 41,700
07/03/2014 4.98 4.98 4.98 4.98 00
07/02/2014 4.99 4.99 4.98 4.98 406
07/01/2014 4.95 4.9501 4.95 4.95 700
06/30/2014 4.91 5 4.91 4.9999 4,104
06/27/2014 4.95 4.9541 4.95 4.9541 225
06/26/2014 4.911 4.928 4.911 4.928 600
06/25/2014 4.96 4.96 4.96 4.96 100
06/24/2014 4.92 4.92 4.92 4.92 142
06/23/2014 5 5 5 5 00
06/20/2014 4.955 5 4.955 5 4,266
06/19/2014 4.91 5 4.91 4.97 5,275
06/18/2014 4.97 4.97 4.97 4.97 00
06/17/2014 4.96 5.01 4.91 4.97 10,958
06/16/2014 5 5 4.99 5 2,139
06/13/2014 5.02 5.02 5.02 5.02 103
06/12/2014 4.95 4.95 4.95 4.95 00
06/11/2014 5.01 5.01 4.94 4.95 5,807
06/10/2014 4.951 5.01 4.72 4.8777 10,582
06/09/2014 4.99 4.99 4.99 4.99 151
06/06/2014 4.95 5 4.91 4.95 1,926
06/05/2014 4.96 4.9601 4.71 4.71 1,750
06/04/2014 4.972 4.972 4.972 4.972 00
06/03/2014 4.8 4.972 4.8 4.972 3,575
06/02/2014 5 5 5 5 100
05/30/2014 5 5 5 5 10,394
05/29/2014 4.92 4.96 4.888 4.96 3,630
05/28/2014 4.8 4.894 4.79 4.87 8,137
05/27/2014 4.85 4.85 4.85 4.85 610
05/23/2014 4.91 4.92 4.81 4.82 52,091
05/22/2014 4.96 4.995 4.6 4.8001 10,470
05/21/2014 4.95 4.95 4.95 4.95 528
05/20/2014 5.0001 5.0001 5.0001 5.0001 700
05/19/2014 4.8848 5.16 4.8848 5.16 2,906
05/16/2014 5.2 5.2 5 5.14 2,100
05/15/2014 5.255 5.255 5.255 5.255 00
05/14/2014 5.255 5.31 5.2 5.255 00
05/13/2014 5.27 5.3125 5.1 5.25 1,455
05/12/2014 5.11 5.11 5.11 5.11 240
05/09/2014 5.1688 5.65 5.1688 5.41 8,471
05/08/2014 5.11 5.14 5.11 5.14 1,006
05/07/2014 5 5.1 5 5.1 32,844
05/06/2014 5.29 5.34 5 5.34 2,980
05/05/2014 5.49 5.49 5.2801 5.2801 975
05/02/2014 5.71 5.72 5.34 5.65 22,645
05/01/2014 6.12 6.1201 5.83 6 2,458
04/30/2014 6.11 6.11 6.11 6.11 292
04/29/2014 6.329 6.329 6.01 6.01 428
04/28/2014 6.11 6.4399 6 6.4399 2,720
04/25/2014 6.04 6.04 6.04 6.04 100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?