Carolina Trust BancShare... Historical Data - CART

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Carolina Trust BancShares Formation of a Holding Company CART NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.03 0.24% 12.75 12.74 12.64 12.662 12.72 16:30:00
more quote information »

CART Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.4012.7412.0112.596,0530.352.82%
1 Month11.6812.9911.250112.4247,8151.079.16%
3 Months10.683112.9910.1111.9220,8562.0719.35%
6 Months8.0212.997.4910.7424,6304.7358.98%
1 Year7.6812.997.419.8119,6455.0766.02%
3 Years6.3112.996.309.1012,0386.44102.06%
5 Years5.0012.994.678.708,5487.75155.0%

CART 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 12.64 -0.08 -0.63% 12.662 12.74 12.64 1,082
Dec 12 2019 12.72 0.30 2.37% 12.37 12.72 12.3134 13,948
Dec 11 2019 12.425 0.07 0.53% 12.46 12.50 12.4028 4,774
Dec 10 2019 12.36 -0.16 -1.24% 12.41 12.425 12.36 2,481
Dec 09 2019 12.515 0.03 0.2% 12.2287 12.515 12.2287 3,110
Dec 06 2019 12.49 0.13 1.02% 12.40 12.52 12.01 5,952
Dec 05 2019 12.3634 0.02 0.19% 12.153 12.4984 12.153 3,796
Dec 04 2019 12.34 -0.04 -0.32% 12.30 12.60 12.30 2,590
Dec 03 2019 12.38 -0.21 -1.67% 12.39 12.48 12.12 3,954
Dec 02 2019 12.59 0.04 0.32% 12.60 12.60 12.56 2,929
Nov 29 2019 12.55 0.15 1.21% 12.26 12.55 12.26 2,584
Nov 27 2019 12.40 0.00 0.0% 12.40 12.51 12.3875 123,372
Nov 26 2019 12.40 -0.25 -1.98% 12.60 12.60 12.36 502,716
Nov 25 2019 12.65 0.10 0.8% 12.51 12.65 12.51 5,738
Nov 22 2019 12.55 0.04 0.32% 12.51 12.62 12.441 9,528
Nov 21 2019 12.51 0.07 0.56% 12.38 12.51 12.2901 7,941
Nov 20 2019 12.44 -0.15 -1.19% 12.53 12.70 12.35 16,566
Nov 19 2019 12.59 0.14 1.12% 12.99 12.99 12.4966 20,151
Nov 18 2019 12.45 1.08 9.5% 11.81 12.74 11.81 171,165
Nov 15 2019 11.37 -0.28 -2.38% 11.68 11.68 11.2501 5,192
Nov 14 2019 11.647 0.15 1.28% 11.6388 11.647 11.6388 848
See More Historical Prices »


Your Recent History
NASDAQ
CART
Carolina T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.