Carolina Financial Corporation (CARO) Historical Stock Data

Historical Data

In the past 30 trading days, CARO is up 0.52% a day on average. There have been 17 days where Carolina Financial Corporation closed green and 13 days where CARO closed red.

DateOpenCloseChangeLowHighVolume
2020-05-0132.8932.88↓$0.01 (-0.03%)32.5033.79691.19K
2020-04-3034.3033.83↓$0.47 (-1.37%)32.9234.61589.25K
2020-04-2934.1935.09↑$0.90 (2.63%)33.9235.55188.40K
2020-04-2833.2432.96↓$0.28 (-0.84%)32.3633.90176K
2020-04-2729.4132.42↑$3.01 (10.23%)29.4132.66528.24K
2020-04-2428.1829.36↑$1.18 (4.19%)27.9629.57303.50K
2020-04-2327.7828.23↑$0.45 (1.62%)27.7828.93155.90K
2020-04-2228.9727.84↓$1.13 (-3.90%)27.7529.0295.50K
2020-04-2127.9528.22↑$0.27 (0.97%)27.6628.76136.10K
2020-04-2027.5728.75↑$1.18 (4.28%)27.4329.29199.80K
2020-04-1726.4028.46↑$2.06 (7.80%)26.4028.58199.80K
2020-04-1626.2726.07↓$0.20 (-0.76%)25.2126.61119.40K
2020-04-1527.2326.46↓$0.77 (-2.83%)26.3827.3980.60K
2020-04-1429.3428.42↓$0.92 (-3.14%)27.8429.65135.70K
2020-04-1330.0828.62↓$1.46 (-4.85%)28.1930.58130.30K
2020-04-0929.2530.16↑$0.91 (3.11%)29.1930.41270.30K
2020-04-0827.3728.36↑$0.99 (3.62%)26.8328.75353.20K
2020-04-0727.0127.02↑$0.01 (0.04%)26.6627.96289.40K
2020-04-0625.9026.49↑$0.59 (2.28%)25.7726.64178.70K
2020-04-0325.7824.72↓$1.06 (-4.11%)24.2125.98120.40K
2020-04-0225.1325.74↑$0.61 (2.43%)25.1126.37148.70K
2020-04-0124.8225.35↑$0.53 (2.14%)24.2326.03188.60K
2020-03-3125.7325.87↑$0.14 (0.54%)25.1026.41219.20K
2020-03-3024.9025.89↑$0.99 (3.98%)24.6326.00246.50K
2020-03-2725.5624.70↓$0.86 (-3.36%)24.4825.70198K
2020-03-2625.5326.52↑$0.99 (3.88%)25.2026.58354K
2020-03-2525.5925.14↓$0.45 (-1.76%)24.6926.15260.70K
2020-03-2424.3125.41↑$1.10 (4.52%)24.0625.53386.20K
2020-03-2324.1423.04↓$1.10 (-4.56%)21.5824.14343.50K
2020-03-2025.1622.32↓$2.84 (-11.29%)21.6725.49526K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$CARO hows short doing? Keep short pls
we need your money.

0 Like Report
tighttechniq

$CARO id rather have a dip then rip than a gap and crap

0 Like Report