Carolina Financial Stock Price History (NASDAQ:CARO)

Add to My Stocks
$30.59 $1.26 (4.3%) CARO stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Carolina Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Carolina Financial P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0929.3230.7829.3230.5911304022.494.39
2016-12-0828.2029.3328.1029.337291121.574.21
2016-12-0727.9928.2027.7828.083906420.654.03
2016-12-0627.3628.1027.3628.065615220.634.03
2016-12-0527.0027.4226.8727.376118320.133.93
2016-12-0226.7526.9526.4626.903136619.783.86
2016-12-0126.6926.9526.3826.804510019.713.85
2016-11-3026.4127.0026.4126.535651919.513.81
2016-11-2926.5526.7526.3326.424197419.433.79
2016-11-2826.5526.6725.9626.474399719.463.80
2016-11-2526.5026.7526.2026.715217719.643.83
2016-11-240.000.000.0026.470N/AN/A
2016-11-2325.6526.5125.5726.4711412519.463.80
2016-11-2225.6525.6525.5525.606807618.823.67
2016-11-2125.4925.7425.4425.6412930418.853.68
2016-11-1825.5625.6225.2825.4711566718.733.66
2016-11-1725.5425.7325.4325.456482218.713.65
2016-11-1625.4525.6825.4525.546550518.783.67
2016-11-1525.2425.7325.2425.416023418.683.65
2016-11-1425.0025.3924.9425.3713142618.653.64
2016-11-1125.5025.5024.8125.007647118.383.59
2016-11-1023.9525.8223.7725.4418501118.713.65
2016-11-0922.1723.6922.1723.658674417.393.39
2016-11-0822.4823.1122.2522.531992316.573.23
2016-11-0722.8722.9022.6222.803598316.773.27
2016-11-0422.6623.0022.5322.621748316.633.25
2016-11-0322.6823.2322.6222.853335016.803.28
2016-11-0222.7422.9122.5922.712339716.703.26
2016-11-0122.8822.9722.6422.662791816.663.25
2016-10-3123.0023.1022.6022.802962716.773.27
2016-10-2823.1623.3223.0423.055168216.953.31
2016-10-2723.4123.4123.0023.0910072016.983.31
2016-10-2623.4723.5023.3623.384629317.193.36
2016-10-2523.4423.5023.4423.441322717.243.36
2016-10-2423.5023.5523.4123.492371617.273.37
2016-10-2123.5023.9823.0523.482729217.273.37
2016-10-2022.7723.9822.7723.74974717.463.41
2016-10-1923.0023.0022.7422.941460617.783.39
2016-10-1823.0023.1322.8223.101055817.913.41
2016-10-1722.4323.0522.4122.994222617.823.39
2016-10-1422.6522.7622.4022.47505817.423.32
2016-10-1322.8123.1022.5622.67900817.573.35
2016-10-1222.2022.9522.2022.901049917.753.38
2016-10-1122.1922.3122.0022.202012017.213.28
2016-10-1022.3122.4222.1922.281759417.273.29
2016-10-0722.8922.8922.2822.341524417.323.30
2016-10-0622.6522.8022.5422.741602017.633.36
2016-10-0522.3322.7522.1022.711291417.613.35
2016-10-0422.2622.5522.0022.221066717.233.28
2016-10-0322.4122.4121.8222.361529417.333.30
2016-09-3022.1022.4421.9122.341079417.323.30
2016-09-2922.0522.0621.8022.032554717.083.25
2016-09-2822.3122.3121.9322.032150317.083.25
2016-09-2722.0022.5921.8922.303109617.293.29
2016-09-2622.0622.3021.9222.001739817.053.25
2016-09-2322.0622.3122.0222.12864517.153.27
2016-09-2222.1822.4921.9522.162635417.183.27
2016-09-2122.3822.3821.8922.131652217.163.27
2016-09-2022.3722.5821.9922.182635117.193.28
2016-09-1922.3622.5922.0622.221184017.233.28
2016-09-1622.4022.4122.1722.286658117.273.29
2016-09-1522.3322.4522.0722.271765117.263.29
2016-09-1422.5322.5522.1622.161593117.183.27
2016-09-1322.4922.5021.5722.402717017.363.31
2016-09-1221.8622.2021.8622.102756617.133.26
2016-09-0921.9622.0921.8921.963849717.023.24
2016-09-0821.6722.0721.6722.043636717.093.25
2016-09-0721.7521.8021.7121.808442816.903.22
2016-09-0621.6721.9421.6721.783415616.883.22
2016-09-050.000.000.0021.830N/AN/A
2016-09-0221.7321.9421.5421.831142616.923.22
2016-09-0121.4122.0621.2821.613862716.753.19
2016-08-3122.3322.3521.3221.454171916.633.17
2016-08-3021.5422.4121.5422.321996217.303.30
2016-08-2921.4921.6421.4021.572684816.723.19
2016-08-2621.3721.4921.0921.453362216.633.17
2016-08-2521.3021.5021.1621.441780416.623.17
2016-08-2420.9421.2120.8521.101426516.363.12
2016-08-2320.9121.3120.8521.071253116.333.11
2016-08-2220.4420.9220.1120.91969816.213.09
2016-08-1920.3820.4320.1220.392790415.813.01
2016-08-1820.3120.3720.0620.351825115.783.00
2016-08-1720.5020.7720.3020.361342015.783.01
2016-08-1620.7520.9220.4720.501855215.893.03
2016-08-1521.0521.0520.0520.913013116.213.09
2016-08-1220.5621.0820.5620.962804416.253.09
2016-08-1120.5120.6820.4620.631221315.993.05
2016-08-1020.1820.3520.0620.342821015.773.00
2016-08-0920.2320.4420.2320.351573415.783.00
Get more Data

Carolina Financial Stock Chart

View CARO PE ratio, PS ratio stocks charts and compare with peers.
CARO Chart
Note: Compare Carolina Financial stock price history with the index and industry peers.

Carolina Financial Historical Prices: Past 5 years

Max Stock Price 30.59 Dec 09,2016
Min Stock Price 8.38 Jul 01,2014
Avg Stock Price 15.41

Carolina Financial Historical PE ratio: Past 5 years

Max PE Ratio 22.49 Dec 09,2016
Min PE Ratio 10.43 Feb 11,2016
Avg PE Ratio 14.11

Carolina Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.39 Dec 09,2016
Min PS Ratio 1.68 May 12,2015
Avg PS Ratio 2.48

CARO Industry Peers

Company Price Change (%)
Hampton Roads Bankshares (HMPR)N/AN/A (N/A)
Communityone (COB)14.10.05 (0.36%)
Bb&t Corp (BBT)47.250.27 (0.57%)
Suntrust Banks (STI)54.840.05 (0.09%)
Bnc Bancorp (BNCN)32.50.1 (0.31%)
Wells Fargo (WFC)57.140.15 (0.26%)
First Community Bancshares (FCBC)31.430.14 (0.45%)

We provide Carolina Financial historical quotes along with PE ratio and PS ratio for doing Carolina Financial fundamental analysis. Carolina Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   CARO closed at 30.59 and traded with a volume of 113040 on the last trading day. Looking at Carolina Financial stock market history data, the P/S ratio was at a low of 1.68 on 12 May, 2015. .