Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carolina Financial Corp (NQ: CARO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	15.87	16.11	15.10	16.01	21,699	+0.11(+0.69%)
Jul 30, 2015	17.00	17.00	15.90	15.90	3,212	-0.89(-5.30%)
Jul 29, 2015	17.00	17.00	16.79	16.79	8,915	-0.03(-0.18%)
Jul 28, 2015	17.00	17.00	16.60	16.82	6,529	-0.18(-1.06%)
Jul 27, 2015	15.63	17.44	15.55	17.00	22,614	+1.60(+10.39%)
Jul 24, 2015	15.10	15.49	15.10	15.40	2,338	-0.58(-3.63%)
Jul 23, 2015	15.00	16.19	15.00	15.98	1,628	-0.21(-1.30%)
Jul 22, 2015	15.40	16.24	15.00	16.19	9,115	+1.08(+7.15%)
Jul 21, 2015	15.11	15.11	15.11	15.11	151	+0.16(+1.07%)
Jul 15, 2015	15.40	14.95	14.95	14.95	110	-0.03(-0.20%)
Jul 14, 2015	14.45	15.00	14.45	14.98	2,760	+0.03(+0.20%)
Jul 13, 2015	15.89	15.89	13.88	14.95	10,032	-1.29(-7.94%)
Jul 10, 2015	16.01	16.24	16.01	16.24	260	-0.11(-0.67%)
Jul 09, 2015	15.95	16.35	15.95	16.35	3,044	+0.44(+2.77%)
Jul 08, 2015	15.90	15.97	15.90	15.91	1,041	+0.09(+0.57%)
Jul 07, 2015	15.08	16.43	15.08	15.82	2,749	+0.06(+0.38%)
Jul 06, 2015	16.00	16.43	15.76	15.76	1,154	-0.72(-4.37%)
Jul 02, 2015	16.50	16.48	16.48	16.48	2,600	+0.73(+4.63%)
Jul 01, 2015	17.15	17.15	15.51	15.75	3,858	-0.83(-5.01%)
Jun 30, 2015	17.20	17.20	15.26	16.58	7,001	-0.62(-3.60%)
Jun 29, 2015	17.50	17.50	16.78	17.20	2,970	+0.35(+2.08%)
Jun 26, 2015	16.79	17.02	16.75	16.85	10,647	+0.05(+0.30%)
Jun 25, 2015	17.45	17.50	16.79	16.80	4,078	-0.10(-0.59%)
Jun 24, 2015	17.49	17.49	16.81	16.90	8,048	-0.20(-1.17%)
Jun 23, 2015	17.10	17.33	17.10	17.10	1,186	-0.21(-1.21%)
Jun 22, 2015	16.73	17.45	16.73	17.31	6,513	+0.68(+4.09%)
Jun 19, 2015	17.72	18.08	16.63	16.63	32,229	-1.10(-6.20%)
Jun 18, 2015	17.50	18.40	17.20	17.73	10,693	+0.28(+1.60%)
Jun 17, 2015	17.20	17.49	17.20	17.45	22,553	+0.35(+2.05%)
Jun 16, 2015	16.21	17.49	15.55	17.10	18,669	+0.11(+0.65%)
Jun 15, 2015	14.80	16.99	14.79	16.99	14,527	+2.26(+15.34%)
Jun 12, 2015	14.98	15.00	14.26	14.73	6,209	-0.27(-1.80%)
Jun 11, 2015	14.86	15.90	14.82	15.00	9,747	+0.00(+0.00%)
Jun 10, 2015	14.99	15.00	14.87	15.00	4,463	+0.01(+0.07%)
Jun 09, 2015	14.70	14.99	14.56	14.99	2,816	+0.44(+3.02%)
Jun 08, 2015	14.50	14.55	14.47	14.55	3,061	+0.27(+1.89%)
Jun 04, 2015	14.28	14.28	14.28	14.28	200	+0.00(+0.00%)
Jun 03, 2015	14.28	14.28	14.28	14.28	100	-0.22(-1.52%)
Jun 02, 2015	14.49	14.50	14.49	14.50	3,816	+0.15(+1.04%)
Jun 01, 2015	14.50	14.50	14.35	14.35	5,247	-0.14(-0.97%)
May 29, 2015	14.30	14.50	14.30	14.49	4,508	+0.24(+1.68%)
May 28, 2015	14.24	14.25	14.10	14.25	15,402	+0.21(+1.50%)
May 27, 2015	14.25	14.25	14.04	14.04	6,100	+0.04(+0.29%)
May 26, 2015	13.99	14.00	13.97	14.00	9,747	+0.00(+0.01%)
May 22, 2015	13.90	14.00	14.00	14.00	3,500	+0.10(+0.71%)
May 21, 2015	13.90	13.90	13.90	13.90	100	+0.06(+0.43%)
May 20, 2015	13.85	13.85	13.84	13.84	320	-0.16(-1.13%)
May 19, 2015	14.00	14.00	14.00	14.00	1,214	-0.25(-1.75%)
May 18, 2015	13.80	14.25	13.80	14.25	6,994	+0.25(+1.79%)
May 15, 2015	13.71	14.00	13.71	14.00	1,401	+0.12(+0.86%)
May 14, 2015	13.90	14.00	13.88	13.88	2,426	-0.01(-0.07%)
May 13, 2015	13.69	13.89	13.69	13.89	221	+0.20(+1.46%)
May 12, 2015	13.69	13.69	13.69	13.69	100	-0.21(-1.51%)
May 11, 2015	13.90	13.90	13.90	13.90	100	-0.10(-0.71%)
May 08, 2015	13.90	14.00	13.90	14.00	1,499	+0.00(+0.00%)
May 07, 2015	14.00	14.00	13.85	14.00	6,571	+0.00(+0.00%)
May 06, 2015	13.77	14.00	13.77	14.00	800	+0.06(+0.43%)
May 05, 2015	14.10	14.10	13.92	13.94	1,593	-0.16(-1.13%)
May 04, 2015	14.10	14.10	13.95	14.10	2,353	+0.10(+0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Carolina Financial Corp (NQ: CARO )

Historical Prices