Carolina Financial Stock Price History (NASDAQ:CARO)

Add to My Stocks
$33.94 $0.07 (0.21%) CARO stock closing price Jul 24, 2017 (Closing)

The 10 year data of Carolina Financial stock price history can be viewed and downloaded 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
2017-07-2433.8833.9933.5133.944804923.254.95
2017-07-2134.8434.8433.3233.8710540623.204.94
2017-07-2033.2433.3933.1533.323135622.824.86
2017-07-1933.3233.4533.1933.212904022.754.84
2017-07-1833.1533.4133.1533.284201522.804.85
2017-07-1733.0233.4533.0233.264598122.784.85
2017-07-1433.1233.1232.5533.026004022.624.81
2017-07-1333.4433.4533.1533.363396422.854.86
2017-07-1233.6033.6933.1533.464975322.924.88
2017-07-1133.7533.7533.2433.457847622.914.88
2017-07-1033.2333.9233.1033.7219160023.104.92
2017-07-0732.8233.2832.6433.235264022.764.85
2017-07-0633.0933.1732.5532.766886722.444.78
2017-07-0533.0033.2332.3733.154581222.714.83
2017-07-0332.5933.2532.4333.153600122.714.83
2017-06-3032.2232.5031.6632.325978422.144.71
2017-06-2932.9032.9031.8832.0212883521.934.67
2017-06-2832.0032.6431.8932.5512929822.304.75
2017-06-2731.4832.0031.4831.807424621.784.64
2017-06-2631.2031.9030.9231.487147721.564.59
2017-06-2331.2831.3730.6531.3554323221.474.57
2017-06-2231.7431.8331.1331.202710021.374.55
2017-06-2132.0332.0931.3131.703427321.714.62
2017-06-2032.1832.4831.7632.084354621.974.68
2017-06-1932.5932.6631.5632.278738822.104.71
2017-06-1632.5733.2832.2732.3515097522.164.72
2017-06-1532.5833.1732.5832.9611655622.584.81
2017-06-1433.0033.3932.5132.8920424022.534.80
2017-06-1332.4533.0031.6232.9822505722.594.81
2017-06-1232.4532.4531.0131.2020358121.374.55
2017-06-0931.4332.5031.4332.495221122.254.74
2017-06-0830.9031.5930.8331.309510621.444.56
2017-06-0730.7530.9030.5930.891382221.164.50
2017-06-0630.7131.0830.4030.582186320.954.46
2017-06-0531.0131.1430.7130.712763821.034.48
2017-06-0230.4931.3530.4130.889973621.154.50
2017-06-0130.0530.5029.9630.494694520.884.45
2017-05-3130.2930.4429.6729.943954020.514.37
2017-05-3030.1830.4629.9130.191998520.684.40
2017-05-290.000.000.0030.490N/AN/A
2017-05-2630.2930.6530.2430.494534620.884.45
2017-05-2530.2930.4630.1630.402197020.824.43
2017-05-2430.4930.6129.9630.142270520.644.39
2017-05-2330.7030.7030.4030.574667120.944.46
2017-05-2230.3530.6430.3530.552783820.934.45
2017-05-1930.2530.5530.2530.413850020.834.43
2017-05-1830.0330.4829.9930.383138720.814.43
2017-05-1730.2930.3429.8029.843128820.444.35
2017-05-1630.5930.9430.4130.802392321.104.49
2017-05-1530.6030.7330.5530.671992621.014.47
2017-05-1230.9630.9630.3030.362160320.804.43
2017-05-1131.3331.3830.9831.042084421.264.53
2017-05-1030.9731.4530.8931.443082921.534.58
2017-05-0930.8131.4330.8131.168616121.344.54
2017-05-0830.8830.9230.7430.892144421.164.50
2017-05-0530.8730.9630.6530.861841521.144.50
2017-05-0430.9731.0130.7830.974732921.214.52
2017-05-0330.8231.0030.7230.932713421.194.51
2017-05-0231.0031.0330.7831.002826921.234.52
2017-05-0130.8331.3330.7631.083820121.294.53
2017-04-2830.8831.0030.6930.869329321.144.50
2017-04-2730.9831.2530.6630.964133921.214.51
2017-04-2630.2431.2530.2430.994957921.234.52
2017-04-2530.0730.8230.0730.494024520.884.45
2017-04-2430.0630.1529.5329.773164721.114.07
2017-04-2129.3430.0029.3429.852683021.174.08
2017-04-2029.0429.5829.0229.514136120.934.04
2017-04-1928.8229.2028.7029.032844719.884.23
2017-04-1828.8028.9328.5628.751694419.694.19
2017-04-1728.5728.8528.5028.742603519.694.19
2017-04-140.000.000.0028.560N/AN/A
2017-04-1328.6328.8228.5028.562707719.564.16
2017-04-1229.0929.1928.5028.802337619.734.20
2017-04-1128.7229.2428.6729.231816320.024.26
2017-04-1029.0829.1328.6528.653075919.624.18
2017-04-0729.0929.2028.8729.161587919.974.25
2017-04-0628.9129.1128.8029.112337819.944.24
2017-04-0529.4429.5528.8328.863419619.774.21
2017-04-0429.7129.8629.3029.424070620.154.29
2017-04-0329.9030.2529.6329.764078720.384.34
2017-03-3129.9030.2329.6830.007278720.554.37
2017-03-3030.2330.4029.8429.9610364920.524.37
2017-03-2929.8430.3029.6030.174317820.664.40
2017-03-2829.1530.0528.9030.002968920.554.37
2017-03-2728.2029.2528.2029.203012920.004.26
2017-03-2428.5929.0828.3228.662466419.634.18
2017-03-2328.2528.9028.2528.451945519.494.15
2017-03-2228.2828.8728.1428.354353119.424.13
2017-03-2130.1030.1528.3728.515072619.534.16
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 33.94 Jul 24,2017
Min Stock Price 8.38 Jul 01,2014
Avg Stock Price 18.45

Carolina Financial Historical PE ratio: Past 5 years

Max PE Ratio 23.25 Jul 24,2017
Min PE Ratio 10.43 Feb 11,2016
Avg PE Ratio 16.11

Carolina Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.95 Jul 24,2017
Min PS Ratio 1.68 May 12,2015
Avg PS Ratio 3

CARO Industry Peers

Company Price Change (%)
National Comerce (NCOM)40.050.65 (1.65%)
Access National (ANCX)26.430.02 (0.08%)
Bb&t Corp (BBT)46.590.31 (0.67%)
Suntrust Banks (STI)57.041.06 (1.89%)
Bnc Bancorp (BNCN)35.150.1 (0.28%)
Wells Fargo (WFC)54.270.1 (0.18%)
First Community Bancshares (FCBC)27.310.1 (0.36%)

Carolina Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Carolina Financial stock analysis. Carolina Financial stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 33.94 and 48049 shares of CARO were traded on 24 Jul, 2017. Looking at Carolina Financial stock market history data, the P/S ratio was at a low of 1.68 on 12 May, 2015. .