Quantcast

Carolina Financial Corporation Common Stock Historical Stock Prices

CARO 
$33.41
*  
0.01
0.03%
Get CARO Alerts
*Delayed - data as of Nov. 16, 2018  -  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-AUG-2018 TO 16-NOV-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 33.26 33.57 33.08 33.41 55,388
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
10/15/2018 34.52 35.01 34.51 34.79 41,209
10/12/2018 36.32 36.33 34.21 34.55 121,609
10/11/2018 36.55 37.05 35.9 35.92 115,397
10/10/2018 37.02 37.35 36.68 36.7 44,550
10/09/2018 37.49 37.49 37.01 37.1 48,769
10/08/2018 36.82 37.63 36.28 37.59 70,064
10/05/2018 37.3 37.37 36.71 36.92 45,753
10/04/2018 37.63 38.14 37.28 37.31 42,761
10/03/2018 37.37 37.89 37.2 37.71 62,330
10/02/2018 37.2 37.49 36.9154 37.37 75,600
10/01/2018 37.77 37.9777 37.01 37.19 45,552
09/28/2018 37.45 37.91 37.45 37.72 74,395
09/27/2018 37.86 38.0233 37.48 37.54 47,904
09/26/2018 38.6 38.65 37.88 37.94 53,035
09/25/2018 38.82 38.88 38.56 38.61 46,928
09/24/2018 39.49 39.75 38.73 38.82 49,904
09/21/2018 39.54 39.94 38.95 39.73 394,797
09/20/2018 39.25 39.95 39.25 39.56 40,764
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
*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