Carolina Trust Bank Historical Stock Prices

CART 
$5.5
*  
unch
unch
Get CART Alerts
*Delayed - data as of May 22, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 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  5.32  5.50  5.32  5.50 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
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
02/20/2015 5.55 5.55 5.55 5.55 200
02/19/2015 5.55 5.55 5.55 5.55 227
02/18/2015 5.5 5.5 5.5 5.5 00
02/17/2015 5.5 5.5 5.5 5.5 00
02/13/2015 5.49 5.5 5.49 5.5 1,773
02/12/2015 5.3536 5.3536 5.3536 5.3536 00
02/11/2015 5.3536 5.3536 5.3536 5.3536 313
02/10/2015 5.4699 5.48 5.4699 5.48 980
02/09/2015 5.42 5.42 5.4 5.42 1,000
02/06/2015 5.37 5.37 5.37 5.37 725
02/05/2015 5.3 5.39 5.25 5.3886 3,710
02/04/2015 5.26 5.26 5.21 5.21 200
02/03/2015 5.34 5.34 5.34 5.34 935
02/02/2015 5.34 5.34 5.34 5.34 00
01/30/2015 5.34 5.34 5.34 5.34 100
01/29/2015 5.25 5.34 5 5.34 7,031
01/28/2015 5.295 5.34 5.2501 5.34 400
01/27/2015 5.3 5.3 5.3 5.3 2,000
01/26/2015 5.32 5.32 5.3 5.3 500
01/23/2015 5.25 5.25 5.25 5.25 1,000
01/22/2015 5.191 5.34 5.191 5.34 576
01/21/2015 5.02 5.02 5.02 5.02 00
01/20/2015 5.02 5.02 4.9 5.02 1,540
01/16/2015 5.1299 5.1299 5.1299 5.1299 00
01/15/2015 5.1299 5.1299 5.1299 5.1299 00
01/14/2015 5.04 5.13 5.04 5.1299 531
01/13/2015 5 5 5 5 00
01/12/2015 5 5 5 5 00
01/09/2015 5 5 5 5 00
01/08/2015 5.001 5.01 5 5 10,000
01/07/2015 4.97 5.03 4.95 5.03 1,198
01/06/2015 5 5 4.96 5 3,499
01/05/2015 4.96 5.07 4.72 5.07 1,500
01/02/2015 5.03 5.1 4.81 4.94 4,648
12/31/2014 5.05 5.05 5.05 5.05 00
12/30/2014 5.05 5.05 5.05 5.05 600
12/29/2014 5 5.013 5 5 3,425
12/26/2014 5.1 5.1 5.1 5.1 00
12/24/2014 4.95 5.1 4.95 5.1 1,641
12/23/2014 5.03 5.03 4.99 4.99 1,001
12/22/2014 5 5 5 5 640
12/19/2014 5.001 5.04 4.95 5.04 917
12/18/2014 4.9 5.03 4.89 5.03 13,867
12/17/2014 4.93 4.93 4.93 4.93 2,187
12/16/2014 4.91 4.91 4.86 4.9 7,652
12/15/2014 5 5 5 5 569
12/12/2014 4.77 5.08 4.76 5.01 3,239
12/11/2014 5.02 5.02 5 5 3,501
12/10/2014 5.06 5.28 4.99 5.12 6,055
12/09/2014 5.06 5.06 4.9 4.92 1,202
12/08/2014 4.97 5.0699 4.9 5.0699 1,981
12/05/2014 4.9799 5.11 4.9799 5.11 600
12/04/2014 4.94 5.0299 4.94 5.01 1,642
12/03/2014 5.13 5.15 4.95 5.0399 7,495
12/02/2014 5.1499 5.1499 5.1499 5.1499 200
12/01/2014 4.999 5.15 4.999 5.15 3,165
11/28/2014 5.1499 5.1499 5.1499 5.1499 00
11/26/2014 5.1499 5.1499 5.1499 5.1499 115
11/25/2014 5.1499 5.1499 5.1499 5.1499 165
11/24/2014 5.15 5.15 5.15 5.15 115
11/21/2014 5.14 5.15 5.14 5.15 1,042
11/20/2014 5 5.1499 5 5.02 4,300
11/19/2014 4.99 5.15 4.99 5.1499 4,198
11/18/2014 4.9999 4.9999 4.9 4.9999 1,959
11/17/2014 4.9999 4.9999 4.9999 4.9999 00
11/14/2014 4.9999 4.9999 4.9999 4.9999 100
11/13/2014 5 5 5 5 100
11/12/2014 5.1499 5.1499 5.1499 5.1499 150
11/11/2014 5.1499 5.1499 5.1499 5.1499 264
11/10/2014 5.1299 5.1299 5.1299 5.1299 180
11/07/2014 5 5 4.9 4.9 4,020
11/06/2014 4.92 4.9999 4.92 4.9999 320
11/05/2014 5 5 4.999 4.9999 2,300
11/04/2014 4.9 4.9999 4.9 4.9999 2,236
11/03/2014 4.9999 4.9999 4.9999 4.9999 200
10/31/2014 4.9999 4.9999 4.9999 4.9999 100
10/30/2014 4.901 4.99 4.901 4.99 832
10/29/2014 4.97 4.97 4.97 4.97 200
10/28/2014 5 5 5 5 200
10/27/2014 5.02 5.02 5 5 1,200
10/24/2014 5.1499 5.1499 5.1499 5.1499 200
10/23/2014 5.1499 5.1499 5.1499 5.1499 150
10/22/2014 5.15 5.15 5.15 5.15 118
10/21/2014 5.1499 5.1499 5.1499 5.1499 168
10/20/2014 5.17 5.17 5.17 5.17 100
10/17/2014 4.88 5.08 4.7999 4.9 7,102
10/16/2014 4.86 5.0301 4.86 5.0301 4,488
10/15/2014 4.99 5.12 4.9 5.0999 4,611
10/14/2014 5 5.1999 5 5.04 9,445
10/13/2014 5.05 5.2 5.05 5.09 5,896
10/10/2014 4.95 5.27 4.95 5.27 5,461
10/09/2014 4.9501 4.9501 4.9501 4.9501 2,000
10/08/2014 5 5.2499 5 5.2499 2,832
10/07/2014 5.1189 5.2499 4.9501 5.2499 4,450
10/06/2014 5 5.61 5 5.3 8,553
10/03/2014 5.0899 5.0899 5.0899 5.0899 00
10/02/2014 4.9999 5.09 4.9899 5.0899 6,150
10/01/2014 4.9501 4.9501 4.88 4.88 1,000
09/30/2014 4.9501 4.9501 4.95 4.95 1,048
09/29/2014 4.97 4.97 4.97 4.97 125
09/26/2014 5.05 5.05 5.05 5.05 00
09/25/2014 5.1 5.1 5.05 5.05 1,056
09/24/2014 5.1 5.1 5.1 5.1 1,300
09/23/2014 5.0501 5.0999 5.0501 5.0999 925
09/22/2014 5.09 5.09 5.09 5.09 138
09/19/2014 5.09 5.09 5.09 5.09 197
09/18/2014 5.0501 5.0501 5.0501 5.0501 1,121
09/17/2014 4.97 5.09 4.97 5.09 3,799
09/16/2014 5 5 4.98 5 520
09/15/2014 4.93 5 4.93 5 6,584
09/12/2014 4.931 4.931 4.931 4.931 00
09/11/2014 4.931 4.931 4.931 4.931 318
09/10/2014 5 5.001 5 5 2,750
09/09/2014 5.0399 5.0399 5 5.0199 3,424
09/08/2014 4.95 5.05 4.95 5 9,614
09/05/2014 4.97 4.97 4.97 4.97 00
09/04/2014 4.97 4.97 4.97 4.97 00
09/03/2014 4.98 4.9801 4.69 4.97 6,124
09/02/2014 4.88 4.88 4.88 4.88 00
08/29/2014 4.88 4.88 4.88 4.88 00
08/28/2014 4.88 4.88 4.88 4.88 00
08/27/2014 4.88 4.88 4.88 4.88 00
08/26/2014 4.88 4.88 4.88 4.88 00
08/25/2014 4.88 4.88 4.88 4.88 00
08/22/2014 4.88 4.88 4.88 4.88 00
08/21/2014 4.88 4.88 4.88 4.88 00
08/20/2014 4.89 5.0199 4.75 4.88 17,487
08/19/2014 4.93 4.93 4.93 4.93 2,000
08/18/2014 4.9 4.93 4.9 4.9294 2,000
08/15/2014 4.88 4.93 4.7 4.93 10,837
08/14/2014 4.93 4.93 4.84 4.84 2,100
08/13/2014 4.98 4.98 4.98 4.98 300
08/12/2014 4.92 4.92 4.9 4.9 5,444
08/11/2014 4.92 4.92 4.85 4.92 3,456
08/08/2014 4.92 4.92 4.4 4.88 4,240
08/07/2014 4.911 4.911 4.911 4.911 00
08/06/2014 4.98 4.98 4.85 4.911 3,571
08/05/2014 4.91 4.921 4.716 4.92 20,172
08/04/2014 4.92 4.92 4.5 4.52 1,203
08/01/2014 4.91 4.92 4.87 4.92 6,317
07/31/2014 5 5 4.92 4.9201 4,400
07/30/2014 4.95 4.9501 4.95 4.9501 3,950
07/29/2014 4.94 4.94 4.91 4.91 3,200
07/28/2014 4.91 4.91 4.9 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
*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?