CART - Carolina Trust BancShares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201910.0110.1010.1010.1010.1015
Aug 21, 201910.0110.039.9410.0310.031,700
Aug 20, 201910.1510.1510.1510.1510.15-
Aug 19, 201910.1210.1510.0810.1510.1510,700
Aug 16, 20199.9910.059.9910.0310.0311,200
Aug 15, 20199.939.939.909.909.90400
Aug 14, 201910.3710.4010.0010.0010.0025,000
Aug 13, 201910.1010.2310.1010.1910.1932,200
Aug 12, 201910.1510.1810.0010.0010.006,200
Aug 09, 20199.5210.239.3610.2310.2370,500
Aug 08, 20199.9610.199.339.339.3331,100
Aug 07, 20199.809.989.789.909.9042,500
Aug 06, 20199.769.769.769.769.76400
Aug 05, 20199.959.959.659.659.655,400
Aug 02, 201910.0010.069.919.969.9615,500
Aug 01, 201910.3710.409.989.989.9815,200
Jul 31, 201910.4010.439.9210.3410.3451,100
Jul 30, 201910.1910.399.9210.3910.3966,400
Jul 29, 20199.9210.359.9210.2810.2898,000
Jul 26, 201910.1610.399.869.869.8685,400
Jul 25, 20199.9410.209.9410.1610.1623,600
Jul 24, 20199.8610.209.869.869.86116,000
Jul 23, 20199.909.999.909.959.9520,900
Jul 22, 201910.0210.029.509.909.905,900
Jul 19, 201910.2010.2010.0410.1710.1717,200
Jul 18, 201910.0510.169.8310.1210.12126,200
Jul 17, 201910.0110.2010.0010.1110.1118,900
Jul 16, 201910.2010.2510.1010.2010.20176,700
Jul 15, 20199.6710.589.6710.1310.13341,900
Jul 12, 20197.937.937.667.667.662,300
Jul 11, 20197.977.977.957.957.95500
Jul 10, 20197.707.977.567.977.974,200
Jul 09, 20197.707.737.607.617.6119,200
Jul 08, 20197.677.677.677.677.67100
Jul 05, 20197.697.927.677.677.672,000
Jul 03, 20197.767.767.767.767.76100
Jul 02, 20197.727.767.717.717.713,900
Jul 01, 20197.877.887.767.777.7718,200
Jun 28, 20197.738.017.737.867.866,800
Jun 27, 20198.008.007.677.777.771,300
Jun 26, 20197.677.837.677.707.701,900
Jun 25, 20198.248.247.707.707.704,700
Jun 24, 20197.997.997.757.757.7531,800
Jun 21, 20197.787.817.787.787.786,000
Jun 20, 20197.997.997.777.867.86400
Jun 19, 20197.767.897.767.787.785,800
Jun 18, 20197.817.857.767.797.792,700
Jun 17, 20197.957.957.497.607.607,300
Jun 14, 20198.008.007.647.657.6531,200
Jun 13, 20198.028.057.957.967.9630,600
Jun 12, 20198.238.238.238.238.23100
Jun 11, 20198.018.098.018.018.012,600
Jun 10, 20198.058.058.058.058.05100
Jun 07, 20198.058.118.058.058.052,500
Jun 06, 20198.058.058.058.058.051,800
Jun 05, 20198.058.058.018.058.054,400
Jun 04, 20198.158.157.968.148.142,500
Jun 03, 20198.018.357.507.987.989,800
May 31, 20198.278.278.018.018.0110,500
May 30, 20198.198.198.198.198.19100
May 29, 20198.228.268.198.198.195,300
May 28, 20198.228.278.228.238.237,000
May 24, 20198.248.248.248.248.24100
May 23, 20198.248.248.248.248.24100
May 22, 20198.238.248.238.248.247,200
May 21, 20198.298.298.268.288.289,800
May 20, 20198.288.298.278.278.2712,400
May 17, 20198.278.278.278.278.271,200
May 16, 20198.288.288.268.268.264,600
May 15, 20198.288.348.208.288.2811,600
May 14, 20198.278.278.258.258.251,700
May 13, 20198.368.398.318.318.314,700
May 10, 20198.458.568.458.568.5614,600
May 09, 20198.248.568.248.568.56400
May 08, 20198.288.608.268.608.602,500
May 07, 20198.299.008.278.658.6526,400
May 06, 20198.258.378.188.208.204,100
May 03, 20198.258.458.238.398.3910,600
May 02, 20198.308.308.228.238.231,500
May 01, 20198.288.388.218.388.384,900
Apr 30, 20198.248.258.158.258.2510,000
Apr 29, 20198.228.318.128.258.257,600
Apr 26, 20198.188.388.188.388.388,100
Apr 25, 20198.018.328.018.328.3222,800
Apr 24, 20198.128.128.098.108.104,800
Apr 23, 20198.268.408.228.258.259,800
Apr 22, 20198.188.208.058.138.1313,600
Apr 18, 20198.288.598.128.348.347,900
Apr 17, 20198.588.908.138.218.216,700
Apr 16, 20198.408.588.388.388.381,500
Apr 15, 20198.668.788.508.658.656,500
Apr 12, 20198.798.968.418.528.529,300
Apr 11, 20198.999.028.638.638.636,200
Apr 10, 20198.809.358.808.888.8811,100
Apr 09, 20198.488.948.358.808.8037,700
Apr 08, 20198.398.508.298.508.5014,500
Apr 05, 20198.158.298.118.298.298,000
Apr 04, 20198.118.168.018.108.1034,500
Apr 03, 20198.168.198.098.158.1574,800
Apr 02, 20198.168.218.118.218.219,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...