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.

Date	Open	Close	Change	Low	High	Volume
2020-05-01	32.89	32.88	↓$0.01 (-0.03%)	32.50	33.79	691.19K
2020-04-30	34.30	33.83	↓$0.47 (-1.37%)	32.92	34.61	589.25K
2020-04-29	34.19	35.09	↑$0.90 (2.63%)	33.92	35.55	188.40K
2020-04-28	33.24	32.96	↓$0.28 (-0.84%)	32.36	33.90	176K
2020-04-27	29.41	32.42	↑$3.01 (10.23%)	29.41	32.66	528.24K
2020-04-24	28.18	29.36	↑$1.18 (4.19%)	27.96	29.57	303.50K
2020-04-23	27.78	28.23	↑$0.45 (1.62%)	27.78	28.93	155.90K
2020-04-22	28.97	27.84	↓$1.13 (-3.90%)	27.75	29.02	95.50K
2020-04-21	27.95	28.22	↑$0.27 (0.97%)	27.66	28.76	136.10K
2020-04-20	27.57	28.75	↑$1.18 (4.28%)	27.43	29.29	199.80K
2020-04-17	26.40	28.46	↑$2.06 (7.80%)	26.40	28.58	199.80K
2020-04-16	26.27	26.07	↓$0.20 (-0.76%)	25.21	26.61	119.40K
2020-04-15	27.23	26.46	↓$0.77 (-2.83%)	26.38	27.39	80.60K
2020-04-14	29.34	28.42	↓$0.92 (-3.14%)	27.84	29.65	135.70K
2020-04-13	30.08	28.62	↓$1.46 (-4.85%)	28.19	30.58	130.30K
2020-04-09	29.25	30.16	↑$0.91 (3.11%)	29.19	30.41	270.30K
2020-04-08	27.37	28.36	↑$0.99 (3.62%)	26.83	28.75	353.20K
2020-04-07	27.01	27.02	↑$0.01 (0.04%)	26.66	27.96	289.40K
2020-04-06	25.90	26.49	↑$0.59 (2.28%)	25.77	26.64	178.70K
2020-04-03	25.78	24.72	↓$1.06 (-4.11%)	24.21	25.98	120.40K
2020-04-02	25.13	25.74	↑$0.61 (2.43%)	25.11	26.37	148.70K
2020-04-01	24.82	25.35	↑$0.53 (2.14%)	24.23	26.03	188.60K
2020-03-31	25.73	25.87	↑$0.14 (0.54%)	25.10	26.41	219.20K
2020-03-30	24.90	25.89	↑$0.99 (3.98%)	24.63	26.00	246.50K
2020-03-27	25.56	24.70	↓$0.86 (-3.36%)	24.48	25.70	198K
2020-03-26	25.53	26.52	↑$0.99 (3.88%)	25.20	26.58	354K
2020-03-25	25.59	25.14	↓$0.45 (-1.76%)	24.69	26.15	260.70K
2020-03-24	24.31	25.41	↑$1.10 (4.52%)	24.06	25.53	386.20K
2020-03-23	24.14	23.04	↓$1.10 (-4.56%)	21.58	24.14	343.50K
2020-03-20	25.16	22.32	↓$2.84 (-11.29%)	21.67	25.49	526K