Carolina Trust Bank Historical Stock Prices

CART 
$4.88
*  
0.07
1.41%
Get CART Alerts
*Delayed - data as of Oct. 1, 2014  -  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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.95  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
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
04/24/2014 6 6.02 6 6 1,220
04/23/2014 6.2 6.24 6.19 6.2 3,330
04/22/2014 6.28 6.3 6 6.2233 2,409
04/21/2014 6.3 6.45 6.1 6.2 19,625
04/17/2014 5.93 6.45 5.51 6.12 7,814
04/16/2014 5.78 5.96 5.7 5.93 11,583
04/15/2014 5.87 5.87 5.29 5.52 4,917
04/14/2014 5.92 5.96 5.92 5.95 1,028
04/11/2014 5.91 6.08 5.181 6.08 7,881
04/10/2014 6.01 6.01 5.496 5.81 5,590
04/09/2014 5.65 7.23 5.6 6 26,296
04/08/2014 5.2 5.67 4.95 5.6399 19,985
04/07/2014 4.6299 5.54 4.6298 5.2 10,326
04/04/2014 4.34 4.6 4.2501 4.6 12,897
04/03/2014 4.34 4.34 4.34 4.34 00
04/02/2014 4.4 4.4 4.22 4.34 1,479
04/01/2014 4.249 4.69 4.23 4.4799 8,956
03/31/2014 4.25 4.25 4.15 4.22 6,549
03/28/2014 4.15 4.15 4.15 4.15 00
03/27/2014 4.15 4.15 4.15 4.15 1,101
03/26/2014 4.1499 4.1499 4.1499 4.1499 100
03/25/2014 4.02 4.15 4.02 4.15 300
03/24/2014 4.15 4.15 4.1499 4.15 3,185
03/21/2014 4.15 4.15 4.1499 4.15 2,146
03/20/2014 4.15 4.15 4.1 4.1499 3,349
03/19/2014 4.08 4.15 4.08 4.14 6,400
03/18/2014 4.1 4.1 4.1 4.1 816
03/17/2014 4.09 4.09 4.09 4.09 143
03/14/2014 4.1499 4.1499 4.1499 4.1499 100
03/13/2014 3.85 3.85 3.85 3.85 00
03/12/2014 3.85 3.85 3.85 3.85 00
03/11/2014 4.2 4.25 3.85 3.85 4,582
03/10/2014 3.72 4.23 3.72 4.23 3,117
03/07/2014 3.74 3.75 3.74 3.75 916
03/06/2014 3.4 4.8 3.4 3.74 10,020
03/05/2014 3.3999 3.4 3.3999 3.4 200
03/04/2014 3.41 3.41 3.41 3.41 00
03/03/2014 3.4 3.41 3.4 3.41 400
02/28/2014 3.37 3.38 3.37 3.38 393
02/27/2014 3.34 3.37 3.32 3.37 17,185
02/26/2014 3.36 3.36 3.36 3.36 100
02/25/2014 3.35 3.35 3.35 3.35 100
02/24/2014 3.34 3.35 3.3399 3.35 2,134
02/21/2014 3.34 3.34 3.34 3.34 100
02/20/2014 3.32 3.32 3.32 3.32 00
02/19/2014 3.32 3.32 3.32 3.32 00
02/18/2014 3.32 3.32 3.32 3.32 00
02/14/2014 3.33 3.34 3.32 3.32 8,356
02/13/2014 3.33 3.33 3.33 3.33 898
02/12/2014 3.36 3.36 3.32 3.32 3,950
02/11/2014 3.36 3.36 3.36 3.36 00
02/10/2014 3.36 3.36 3.36 3.36 00
02/07/2014 3.33 3.36 3.33 3.36 1,796
02/06/2014 3.33 3.33 3.33 3.33 138
02/05/2014 3.35 3.3602 3.32 3.35 5,278
02/04/2014 3.35 3.36 3.35 3.355 9,700
02/03/2014 3.35 3.38 3.35 3.365 5,700
01/31/2014 3.38 3.38 3.3709 3.3709 2,000
01/30/2014 3.38 3.38 3.35 3.35 1,234
01/29/2014 3.37 3.3801 3.36 3.3601 6,200
01/28/2014 3.37 3.3788 3.37 3.3788 1,450
01/27/2014 3.37 3.37 3.37 3.37 00
01/24/2014 3.37 3.3899 3.37 3.37 2,300
01/23/2014 3.4 3.4 3.4 3.4 00
01/22/2014 3.4 3.4 3.4 3.4 402
01/21/2014 3.4 3.4 3.4 3.4 00
01/17/2014 3.4 3.401 3.4 3.4 4,368
01/16/2014 3.45 3.45 3.38 3.38 885
01/15/2014 3.56 3.58 3.37 3.37 13,546
01/14/2014 3.56 3.56 3.53 3.55 866
01/13/2014 3.49 3.53 3.48 3.53 1,076
01/10/2014 3.5 3.5 3.48 3.48 3,937
01/09/2014 3.5 3.5 3.49 3.5 1,158
01/08/2014 3.51 3.5296 3.33 3.52 3,934
01/07/2014 3.47 3.48 3.47 3.48 202
01/06/2014 3.5 3.5 3.405 3.405 2,130
01/03/2014 3.39 3.5 3.39 3.47 1,686
01/02/2014 3.31 3.48 3.31 3.43 4,154
12/31/2013 3.1899 3.78 3.1 3.3101 23,440
12/30/2013 3 3.15 3 3.15 7,114
12/27/2013 3.03 3.18 2.9601 3.13 2,827
12/26/2013 2.9601 2.98 2.9601 2.98 1,433
12/24/2013 3.07 3.07 2.96 3.07 15,000
12/23/2013 3.02 3.1 2.98 3.09 2,462
12/20/2013 2.961 3.11 2.96 3.05 23,402
12/19/2013 3.08 3.2 3.01 3.04 2,549
12/18/2013 3.12 3.19 3.03 3.16 8,061
12/17/2013 3.15 3.15 2.96 2.98 31,868
12/16/2013 3.13 3.15 3.13 3.15 10,663
12/13/2013 3.13 3.13 3.13 3.13 100
12/12/2013 3.13 3.13 3.1 3.13 1,360
12/11/2013 2.96 3.09 2.96 3.09 3,768
12/10/2013 3.05 3.08 3.05 3.08 3,216
12/09/2013 3 3.04 3 3.04 3,902
12/06/2013 3.0599 3.0599 3 3.0213 2,100
12/05/2013 3.05 3.05 3.05 3.05 1,100
12/04/2013 3.04 3.04 3.04 3.04 100
12/03/2013 3.05 3.05 3.05 3.05 00
12/02/2013 3 3.0501 3 3.05 6,717
11/29/2013 3.06 3.06 3.06 3.06 00
11/27/2013 3.06 3.06 3.06 3.06 00
11/26/2013 3 3.06 2.9804 3.06 2,750
11/25/2013 2.989 2.989 2.989 2.989 2,000
11/22/2013 2.97 2.9999 2.96 2.9999 3,675
11/21/2013 3 3 3 3 1,000
11/20/2013 2.97 2.97 2.97 2.97 600
11/19/2013 3 3 2.96 2.96 200
11/18/2013 3.01 3.01 2.97 3 5,989
11/15/2013 3.15 3.15 2.99 3 18,666
11/14/2013 3.01 3.01 3.01 3.01 00
11/13/2013 3.01 3.01 3.01 3.01 200
11/12/2013 3.05 3.05 2.99 2.99 3,900
11/11/2013 3.05 3.1499 3 3.1 8,200
11/08/2013 3.12 3.2 3.12 3.2 1,457
11/07/2013 3.05 3.22 3.04 3.14 54,195
11/06/2013 3.1499 3.1499 3.1499 3.1499 00
11/05/2013 3.02 3.1499 3.02 3.1499 24,547
11/04/2013 3.05 3.07 3.05 3.065 1,000
11/01/2013 3.073 3.08 3.05 3.08 4,983
10/31/2013 3.07 3.07 3.07 3.07 00
10/30/2013 3.05 3.07 3.05 3.07 3,197
10/29/2013 3.07 3.07 3.07 3.07 100
10/28/2013 3.05 3.05 3.05 3.05 200
10/25/2013 3.01 3.01 3.01 3.01 00
10/24/2013 3 3.05 3 3.01 1,801
10/23/2013 2.96 2.99 2.96 2.99 4,015
10/22/2013 2.999 3 2.91 2.96 4,366
10/21/2013 3.089 3.1 2.91 3.09 3,816
10/18/2013 3 3 3 3 00
10/17/2013 3 3 3 3 200
10/16/2013 2.95 3 2.95 3 1,100
10/15/2013 2.79 3 2.79 2.99 4,700
10/14/2013 2.94 2.94 2.71 2.81 8,490
10/11/2013 3.01 3.01 2.92 2.92 1,836
10/10/2013 3.02 3.02 2.94 2.94 200
10/09/2013 3.04 3.04 3 3 500
10/08/2013 3.02 3.05 3 3 800
10/07/2013 3.25 3.25 2.94 2.99 9,122
10/04/2013 3.35 3.399 3.1 3.13 8,938
10/03/2013 3.05 3.47 3 3.47 7,763
10/02/2013 3.05 3.05 3.05 3.05 00
10/01/2013 3.05 3.05 3.05 3.05 2,278
09/30/2013 2.86 2.93 2.86 2.93 700
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?