Indicators

Carter Bankshares Inc (NQ: CARE )

12.36 -0.08 (-0.64%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.26	10.40	10.000	10.01	48,600	-0.35(-3.38%)
Jan 28, 2021	10.31	10.43	10.16	10.36	44,699	+0.04(+0.39%)
Jan 27, 2021	10.59	10.75	9.930	10.32	137,413	-0.52(-4.80%)
Jan 26, 2021	11.25	11.25	10.79	10.84	39,545	-0.34(-3.04%)
Jan 25, 2021	11.29	11.30	10.76	11.18	31,589	-0.12(-1.06%)
Jan 22, 2021	11.03	11.32	10.99	11.30	46,800	+0.13(+1.16%)
Jan 21, 2021	11.61	11.61	11.15	11.17	53,563	-0.35(-3.04%)
Jan 20, 2021	11.96	11.96	11.46	11.52	47,317	-0.46(-3.84%)
Jan 19, 2021	12.19	12.19	11.79	11.98	60,490	-0.04(-0.33%)
Jan 15, 2021	11.45	12.20	11.45	12.02	78,200	+0.33(+2.82%)
Jan 14, 2021	11.40	11.73	11.34	11.69	37,601	+0.41(+3.63%)
Jan 13, 2021	11.50	11.50	11.17	11.28	24,522	-0.31(-2.67%)
Jan 12, 2021	11.44	11.65	11.31	11.59	25,543	+0.18(+1.58%)
Jan 11, 2021	11.63	11.68	11.02	11.41	30,299	-0.24(-2.06%)
Jan 08, 2021	12.00	12.00	11.31	11.65	41,200	-0.34(-2.84%)
Jan 07, 2021	11.70	12.14	11.62	11.99	69,310	+0.35(+3.01%)
Jan 06, 2021	10.91	11.90	10.91	11.64	80,518	+0.98(+9.19%)
Jan 05, 2021	10.48	10.96	10.48	10.66	48,544	+0.08(+0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.