Quantcast

Carolina Financial Corporation Common Stock Historical Stock Prices

CARO 
$32.7
*  
0.55
1.71%
Get CARO Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading CARO now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CARO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 32.27 32.75 32.27 32.70 45,259
01/16/2019 32.27 32.75 32.27 32.7 45,259
01/15/2019 31.78 32.2 31.545 32.15 31,736
01/14/2019 31.64 32.5 31.64 31.82 46,503
01/11/2019 31.59 32.03 31.37 31.85 47,731
01/10/2019 31.27 31.72 31.2 31.58 49,194
01/09/2019 31.38 31.655 31 31.49 86,981
01/08/2019 31.36 31.41 30.97 31.35 57,717
01/07/2019 30.73 31.37 30.69 31.17 52,958
01/04/2019 30.18 31.05 29.81 30.91 61,715
01/03/2019 29.77 30.24 29.53 29.83 86,063
01/02/2019 29.25 29.96 29.25 29.9 163,174
12/31/2018 29.76 30.17 29.26 29.59 145,806
12/28/2018 28.86 30.04 28.22 29.71 66,755
12/27/2018 28.82 29.17 28.15 28.74 118,143
12/26/2018 27.9 29.17 27.621 29.15 120,077
12/24/2018 28.02 28.955 27.86 27.92 69,631
12/21/2018 29.07 29.26 28.075 28.12 281,243
12/20/2018 29.52 29.57 28.7 29.03 145,771
12/19/2018 30.8 31.27 29.3 29.51 134,667
12/18/2018 31.24 31.72 30.73 30.9 57,918
12/17/2018 31.24 31.975 30.705 31.13 49,878
12/14/2018 31.3 31.62 29.5227 31.3 65,717
12/13/2018 32.52 32.64 31.28 31.54 92,848
12/12/2018 32.27 33.07 31.57 32.57 94,567
12/11/2018 33.04 33.04 32.051 32.22 43,240
12/10/2018 33 33.01 32.11 32.73 61,818
12/07/2018 33.21 33.5 32.29 33.05 84,749
12/06/2018 32.21 33.24 32.07 33.2 70,366
12/04/2018 34.37 34.665 32.61 32.71 101,615
12/03/2018 34.68 34.7299 33.76 34.48 41,889
11/30/2018 34.09 34.39 33.9012 34.36 58,465
11/29/2018 34.38 34.7 33.8623 34.08 38,069
11/28/2018 33.99 34.7 33.46 34.61 34,143
11/27/2018 34.33 34.6 33.73 33.98 43,220
11/26/2018 34.63 35.14 34.07 34.33 67,933
11/23/2018 33.69 34.53 33.66 34.4 55,907
11/21/2018 33.32 34 32.98 33.9 81,439
11/20/2018 32.81 33.37 32.415 33.31 67,037
11/19/2018 33.26 33.5 32.5395 33 48,988
11/16/2018 33.26 33.57 33.08 33.4 60,546
11/15/2018 32.43 33.47 32.43 33.4 32,309
11/14/2018 33.41 33.5 32.25 32.63 55,790
11/13/2018 33.5 33.85 32.66 33.4 57,147
11/12/2018 33.49 33.59 33.1 33.43 86,498
11/09/2018 33.87 33.87 33.02 33.48 86,308
11/08/2018 33.59 34.12 33.33 33.97 29,697
11/07/2018 34.1 34.4 32.95 33.76 49,407
11/06/2018 33.89 34.3 33.5 34.08 29,705
11/05/2018 34.17 34.17 33.1945 33.92 76,983
11/02/2018 33.26 34.42 32.72 34.2 77,866
11/01/2018 33.08 33.588 32.7301 33.14 52,598
10/31/2018 33.28 34.06 32.61 33.09 107,513
10/30/2018 32.45 33.065 32.12 32.99 62,227
10/29/2018 31.99 33.14 31.79 32.46 61,135
10/26/2018 31.26 31.97 31.01 31.7 54,489
10/25/2018 28.49 32.12 28.49 31.69 70,279
10/24/2018 33.08 33.54 31.18 31.28 73,025
10/23/2018 32.57 33.39 32.5 33.16 55,066
10/22/2018 33.24 33.57 32.82 33.01 77,300
10/19/2018 34.05 34.42 33.17 33.32 54,391
10/18/2018 34.67 34.78 33.99 34.11 63,847
10/17/2018 34.49 34.875 34.21 34.76 51,903
10/16/2018 34.9 35 34.41 34.7 88,565
*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?

Smart Portfolio