Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KARO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 26.77 | -0.16 | -0.59% | 26.73 | 26.9632 | 26.60 | 1,885 |
| May 09 2024 | 26.93 | -0.07 | -0.26% | 27.01 | 27.70 | 26.5571 | 23,648 |
| May 08 2024 | 27.00 | -0.97 | -3.47% | 27.96 | 27.96 | 26.85 | 4,308 |
| May 07 2024 | 27.97 | -0.37 | -1.32% | 28.14 | 28.30 | 27.97 | 1,756 |
| May 06 2024 | 28.3433 | -0.06 | -0.20% | 28.11 | 28.345 | 27.51 | 5,460 |
| May 03 2024 | 28.40 | -0.47 | -1.63% | 28.95 | 29.0973 | 28.24 | 2,401 |
| May 02 2024 | 28.87 | 0.34 | 1.19% | 28.59 | 29.00 | 27.269 | 7,795 |
| May 01 2024 | 28.53 | -0.53 | -1.82% | 29.00 | 29.265 | 28.53 | 1,883 |
| Apr 30 2024 | 29.06 | -0.72 | -2.41% | 29.98 | 29.98 | 29.0501 | 3,717 |
| Apr 29 2024 | 29.7785 | -0.02 | -0.07% | 29.70 | 30.2462 | 29.70 | 7,314 |
| Apr 26 2024 | 29.80 | 0.29 | 0.98% | 29.90 | 30.94 | 29.58 | 2,869 |
| Apr 25 2024 | 29.51 | -1.74 | -5.57% | 30.63 | 30.63 | 29.10 | 8,219 |
| Apr 24 2024 | 31.25 | 3.89 | 14.20% | 27.37 | 32.00 | 27.37 | 21,339 |
| Apr 23 2024 | 27.365 | 0.27 | 1.02% | 27.10 | 29.00 | 26.76 | 21,019 |
| Apr 22 2024 | 27.09 | 0.00 | 0.00% | 26.80 | 27.10 | 26.75 | 5,801 |
| Apr 19 2024 | 27.09 | 0.00 | 0.00% | 27.10 | 27.10 | 26.90 | 3,331 |
| Apr 18 2024 | 27.09 | 0.84 | 3.20% | 26.27 | 27.10 | 26.10 | 6,070 |
| Apr 17 2024 | 26.25 | -0.13 | -0.47% | 26.20 | 26.32 | 25.50 | 1,738 |
| Apr 16 2024 | 26.375 | -0.63 | -2.31% | 26.45 | 26.895 | 25.50 | 3,495 |
| Apr 15 2024 | 27.00 | 0.90 | 3.45% | 26.63 | 27.00 | 26.00 | 5,705 |
| Apr 12 2024 | 26.10 | -0.65 | -2.43% | 26.61 | 26.61 | 26.10 | 2,980 |
| Apr 11 2024 | 26.75 | -0.10 | -0.37% | 26.63 | 27.00 | 26.63 | 5,188 |
| Apr 10 2024 | 26.85 | 0.33 | 1.24% | 26.69 | 26.85 | 26.45 | 4,125 |
| Apr 09 2024 | 26.52 | 0.12 | 0.45% | 26.53 | 26.56 | 26.10 | 1,867 |
| Apr 08 2024 | 26.40 | 0.10 | 0.38% | 26.16 | 26.50 | 26.00 | 4,379 |
| Apr 05 2024 | 26.30 | 0.31 | 1.19% | 25.71 | 26.30 | 24.2279 | 6,745 |
| Apr 04 2024 | 25.99 | 1.78 | 7.35% | 24.54 | 25.99 | 24.54 | 12,269 |
| Apr 03 2024 | 24.21 | -0.64 | -2.58% | 24.85 | 25.01 | 23.9406 | 5,811 |
| Apr 02 2024 | 24.85 | -0.05 | -0.20% | 24.47 | 24.875 | 24.19 | 4,831 |
| Apr 01 2024 | 24.90 | -0.16 | -0.64% | 25.02 | 25.06 | 23.35 | 12,079 |
| Mar 28 2024 | 25.06 | -0.57 | -2.21% | 25.46 | 25.46 | 24.98 | 9,022 |
| Mar 27 2024 | 25.6251 | -0.17 | -0.68% | 25.55 | 26.30 | 25.47 | 3,445 |
| Mar 26 2024 | 25.80 | 0.05 | 0.19% | 25.98 | 26.2999 | 25.013 | 5,509 |
| Mar 25 2024 | 25.75 | 0.39 | 1.54% | 25.41 | 26.3099 | 25.39 | 9,048 |
| Mar 22 2024 | 25.36 | -0.95 | -3.62% | 26.15 | 26.34 | 25.15 | 3,940 |
| Mar 21 2024 | 26.3113 | -0.02 | -0.07% | 26.56 | 26.59 | 25.8863 | 3,179 |
| Mar 20 2024 | 26.33 | 0.79 | 3.09% | 25.60 | 26.59 | 25.2241 | 12,133 |
| Mar 19 2024 | 25.54 | -0.58 | -2.22% | 26.00 | 26.25 | 25.50 | 6,673 |
| Mar 18 2024 | 26.12 | 1.06 | 4.23% | 25.38 | 26.45 | 25.25 | 6,244 |
| Mar 15 2024 | 25.06 | -0.10 | -0.40% | 25.02 | 25.44 | 25.02 | 1,429 |
| Mar 14 2024 | 25.16 | -0.91 | -3.49% | 26.06 | 26.19 | 25.00 | 5,504 |
| Mar 13 2024 | 26.07 | -0.38 | -1.42% | 26.35 | 26.35 | 26.0001 | 2,793 |
| Mar 12 2024 | 26.445 | 0.45 | 1.71% | 26.33 | 26.445 | 25.0001 | 4,378 |
| Mar 11 2024 | 26.00 | -0.45 | -1.70% | 25.77 | 26.44 | 25.725 | 2,001 |
| Mar 08 2024 | 26.45 | 1.25 | 4.96% | 25.19 | 26.45 | 25.19 | 13,033 |
| Mar 07 2024 | 25.20 | 0.20 | 0.80% | 25.34 | 25.5094 | 24.805 | 5,476 |
| Mar 06 2024 | 25.00 | 0.38 | 1.54% | 25.17 | 26.39 | 25.00 | 7,770 |
| Mar 05 2024 | 24.62 | -0.38 | -1.52% | 24.73 | 25.3456 | 24.6082 | 3,025 |
| Mar 04 2024 | 25.00 | 0.00 | 0.00% | 25.24 | 25.45 | 24.5842 | 9,291 |
| Mar 01 2024 | 25.00 | 0.18 | 0.73% | 24.99 | 25.40 | 24.51 | 2,477 |
| Feb 29 2024 | 24.82 | -0.18 | -0.72% | 25.00 | 25.3698 | 24.82 | 2,775 |
| Feb 28 2024 | 25.00 | -0.23 | -0.91% | 25.21 | 25.4061 | 24.8217 | 3,324 |
| Feb 27 2024 | 25.23 | 0.58 | 2.35% | 25.13 | 25.50 | 24.9021 | 7,117 |
| Feb 26 2024 | 24.65 | 0.17 | 0.69% | 24.48 | 25.3999 | 24.48 | 12,542 |
| Feb 23 2024 | 24.48 | -0.22 | -0.89% | 24.88 | 24.98 | 24.23 | 10,711 |
| Feb 22 2024 | 24.70 | -0.02 | -0.08% | 24.70 | 25.39 | 24.6559 | 6,232 |
| Feb 21 2024 | 24.72 | -0.04 | -0.16% | 25.13 | 25.76 | 24.65 | 4,926 |
| Feb 20 2024 | 24.76 | 0.14 | 0.57% | 24.62 | 25.39 | 24.62 | 10,595 |
| Feb 16 2024 | 24.62 | -0.64 | -2.53% | 24.82 | 25.4971 | 24.05 | 9,512 |
| Feb 15 2024 | 25.26 | 0.24 | 0.96% | 25.35 | 25.64 | 24.70 | 8,126 |
| Feb 14 2024 | 25.02 | -0.23 | -0.91% | 24.55 | 25.45 | 24.55 | 4,405 |
| Feb 13 2024 | 25.25 | -0.51 | -1.98% | 25.43 | 25.99 | 25.01 | 8,678 |
| Feb 12 2024 | 25.76 | 2.24 | 9.52% | 26.41 | 26.41 | 24.99 | 66,153 |
