Quantcast

Carolina Financial Corporation Common Stock Historical Stock Prices

CARO 
$39.2
*  
0.40
1.01%
Get CARO Alerts
*Delayed - data as of Sep. 19, 2018  -  Find a broker to begin trading CARO now
Exchange:NASDAQ
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

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 39.44 39.93 39.11 39.20 34,471
09/19/2018 39.44 39.93 39.11 39.16 38,569
09/18/2018 38.75 39.98 38.75 39.67 97,329
09/17/2018 39.59 39.68 38.51 38.74 104,786
09/14/2018 39.38 39.74 39.29 39.49 51,991
09/13/2018 40.5 40.5 39.06 39.39 102,370
09/12/2018 41.05 41.05 40.17 40.3 46,331
09/11/2018 40.96 41.55 40.6021 41.09 61,486
09/10/2018 41.69 41.72 40.88 41.07 97,813
09/07/2018 41.09 41.57 40.8818 41.53 50,755
09/06/2018 40.5 41.14 40.5 41.1 71,524
09/05/2018 40.82 41.05 40.51 40.53 124,953
09/04/2018 41.11 41.24 40.66 40.94 106,242
08/31/2018 41.05 41.28 40.67 41.15 93,548
08/30/2018 41.35 41.62 40.99 41.19 77,009
08/29/2018 41.39 41.5 41.06 41.39 49,081
08/28/2018 41.89 42 41.32 41.4 59,491
08/27/2018 41.98 42.25 41.63 41.7 63,051
08/24/2018 41.99 42.2 41.73 41.89 36,129
08/23/2018 42.27 42.37 41.57 41.92 46,232
08/22/2018 41.9 42.285 41.9 42.26 24,753
08/21/2018 41.92 42.45 41.92 42.05 72,321
08/20/2018 41.69 42 41.23 41.95 49,073
08/17/2018 41.5 42 41.41 41.55 61,817
08/16/2018 41.83 42.32 41.58 41.66 53,518
08/15/2018 42.06 43.15 41.75 41.83 44,325
08/14/2018 41.44 42.2 41.44 42.14 39,221
08/13/2018 41.42 41.62 41.225 41.37 28,201
08/10/2018 41.62 41.91 41.39 41.45 57,034
08/09/2018 41.99 42.25 41.77 41.89 44,306
08/08/2018 41.53 42.02 41.39 41.92 28,159
08/07/2018 41.5 41.92 41.42 41.54 53,437
08/06/2018 41.18 41.72 41.1 41.43 38,532
08/03/2018 41.99 42.14 41.1101 41.29 42,362
08/02/2018 41.36 42.07 40.89 41.98 78,087
08/01/2018 41.78 42.2 41.42 41.52 76,358
07/31/2018 42.03 42.03 41.26 41.75 80,276
07/30/2018 41.84 42.19 41.675 41.96 94,098
07/27/2018 42.81 42.81 41.8 41.96 79,546
07/26/2018 42.38 43.16 42.38 42.71 61,104
07/25/2018 41.6 42.55 41.6 42.39 63,729
07/24/2018 42.87 42.91 41.2 41.9 165,168
07/23/2018 42.4 43.7 42.4 43.53 124,922
07/20/2018 42.05 42.56 41.81 42.42 65,473
07/19/2018 41.91 42.3 41.81 42.06 51,452
07/18/2018 41.52 42.04 41.13 41.96 126,694
07/17/2018 42.1 42.15 41.63 41.67 93,018
07/16/2018 42.08 42.31 41.87 42.13 89,266
07/13/2018 42.34 42.41 41.62 42.04 157,353
07/12/2018 43.1 43.25 42.4 42.44 141,068
07/11/2018 42.81 43.1 42.73 43 63,379
07/10/2018 42.56 43.6224 42.51 42.82 145,035
07/09/2018 45.15 45.35 44.69 44.74 91,447
07/06/2018 44.48 45.49 44.08 45.17 192,891
07/05/2018 43.85 44.43 43.605 44.37 88,976
07/03/2018 43.6 43.74 43.34 43.58 22,479
07/02/2018 42.69 43.5 42.69 43.5 78,147
06/29/2018 43.37 43.81 42.9 42.92 91,951
06/28/2018 43.77 43.91 41.65 43.23 98,393
06/27/2018 44.06 44.155 43.26 43.64 96,940
06/26/2018 44.05 44.35 43.69 44.22 87,476
06/25/2018 44.82 44.84 41.83 44.02 147,442
06/22/2018 44.78 45.1266 43.5768 45.05 507,418
06/21/2018 44.65 45.025 44.35 44.7 366,827
06/20/2018 44.06 44.74 44.05 44.65 199,501
06/19/2018 43.15 44.12 42.86 43.93 216,272
*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