Carolina Trust Bank (NQ: CART)
6.000 USD  -0.200 (-3.23%)
Streaming Delayed Price  /  Updated: 9:40 AM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 6.200 6.240 6.190 6.200 3,330 -0.02(-0.37%)
Apr 22, 2014 6.280 6.300 6.000 6.223 2,409 +0.02(+0.38%)
Apr 21, 2014 6.300 6.450 6.100 6.200 19,625 +0.08(+1.31%)
Apr 17, 2014 6.120 6.120 6.120 0 +0.19(+3.20%)
Apr 16, 2014 5.780 5.960 5.700 5.930 11,583 +0.41(+7.43%)
Apr 15, 2014 5.870 5.870 5.290 5.520 4,917 -0.43(-7.23%)
Apr 14, 2014 5.920 5.960 5.920 5.950 1,028 -0.13(-2.14%)
Apr 11, 2014 5.910 6.080 5.181 6.080 7,881 +0.27(+4.65%)
Apr 10, 2014 6.010 6.010 5.496 5.810 5,590 -0.19(-3.17%)
Apr 09, 2014 5.650 7.230 5.600 6.000 26,296 +0.36(+6.38%)
Apr 08, 2014 5.200 5.670 4.950 5.640 19,985 +0.44(+8.46%)
Apr 07, 2014 4.630 5.540 4.630 5.200 10,326 +0.60(+13.04%)
Apr 04, 2014 4.340 4.600 4.250 4.600 12,897 +0.26(+5.99%)
Apr 02, 2014 4.340 4.340 4.340 0 -0.14(-3.12%)
Apr 01, 2014 4.249 4.690 4.230 4.480 8,956 +0.26(+6.16%)
Mar 31, 2014 4.250 4.250 4.150 4.220 6,549 +0.07(+1.69%)
Mar 27, 2014 4.150 4.150 4.150 0 +0.00(+0.00%)
Mar 26, 2014 4.150 4.150 4.150 4.150 100 -0.00(-0.00%)
Mar 25, 2014 4.020 4.150 4.020 4.150 300 +0.00(+0.00%)
Mar 24, 2014 4.150 4.150 4.150 4.150 3,185 +0.00(+0.00%)
Mar 21, 2014 4.150 4.150 4.150 4.150 2,146 +0.00(+0.00%)
Mar 20, 2014 4.150 4.150 4.100 4.150 3,349 +0.01(+0.24%)
Mar 19, 2014 4.080 4.140 4.100 4.140 6,400 +0.04(+0.98%)
Mar 18, 2014 4.100 4.100 4.100 4.100 816 +0.01(+0.24%)
Mar 17, 2014 4.090 4.090 4.090 4.090 143 -0.06(-1.44%)
Mar 14, 2014 4.150 4.150 4.150 4.150 100 +0.30(+7.79%)
Mar 11, 2014 3.850 3.850 3.850 3 -0.38(-8.98%)
Mar 10, 2014 3.720 4.230 3.720 4.230 3,117 +0.48(+12.80%)
Mar 07, 2014 3.740 3.750 3.740 3.750 916 +0.01(+0.27%)
Mar 06, 2014 3.400 4.800 3.400 3.740 10,020 +0.34(+10.00%)
Mar 05, 2014 3.400 3.400 3.400 3.400 200 -0.01(-0.29%)
Mar 03, 2014 3.410 3.410 3.410 0 +0.03(+0.89%)
Feb 28, 2014 3.370 3.380 3.370 3.380 393 +0.01(+0.30%)
Feb 27, 2014 3.340 3.370 3.320 3.370 17,185 +0.01(+0.30%)
Feb 26, 2014 3.360 3.360 3.360 3.360 100 +0.01(+0.30%)
Feb 25, 2014 3.350 3.350 3.350 3.350 100 +0.00(+0.00%)
Feb 24, 2014 3.350 3.350 3.340 3.350 2,134 +0.01(+0.30%)
Feb 21, 2014 3.340 3.340 3.340 3.340 100 +0.02(+0.60%)
Feb 14, 2014 3.320 3.320 3.320 3.320 0 -0.01(-0.30%)
Feb 13, 2014 3.330 3.330 3.330 3.330 898 +0.01(+0.30%)
Feb 12, 2014 3.360 3.360 3.320 3.320 3,950 -0.04(-1.19%)
Feb 07, 2014 3.360 3.360 3.360 0 +0.03(+0.90%)
Feb 06, 2014 3.330 3.330 3.330 3.330 138 -0.02(-0.60%)
Feb 05, 2014 3.350 3.360 3.320 3.350 5,278 -0.00(-0.15%)
Feb 04, 2014 3.350 3.360 3.350 3.355 9,700 -0.01(-0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here