Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter Bankshares Inc (NQ: CARE )

13.07 -0.11 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 04, 2021 10.72 10.84 10.45 10.58 58,032 -0.14(-1.31%)
Dec 31, 2020 10.72 10.72 10.72 28,440 -0.27(-2.46%)
Dec 30, 2020 11.15 11.24 10.96 10.99 28,440 -0.15(-1.35%)
Dec 29, 2020 11.08 11.24 10.85 11.14 74,156 +0.14(+1.27%)
Dec 28, 2020 10.79 11.07 10.79 11.00 77,308 +0.25(+2.33%)
Dec 24, 2020 10.66 10.80 10.60 10.75 27,200 +0.11(+1.03%)
Dec 23, 2020 10.49 10.73 10.41 10.64 102,525 +0.23(+2.21%)
Dec 22, 2020 10.32 10.46 10.20 10.41 96,235 +0.04(+0.39%)
Dec 21, 2020 10.46 10.80 10.07 10.37 61,690 -0.59(-5.38%)
Dec 18, 2020 10.37 11.17 10.18 10.96 225,700 +0.65(+6.30%)
Dec 17, 2020 10.37 10.43 10.11 10.31 84,478 +0.09(+0.88%)
Dec 16, 2020 9.890 10.48 9.801 10.22 108,875 +0.37(+3.76%)
Dec 15, 2020 9.810 9.990 9.760 9.850 57,324 +0.15(+1.55%)
Dec 14, 2020 9.600 9.790 9.330 9.700 67,688 +0.13(+1.36%)
Dec 11, 2020 9.690 9.790 9.500 9.570 78,700 -0.24(-2.45%)
Dec 10, 2020 9.760 10.04 9.605 9.810 59,250 -0.08(-0.81%)
Dec 09, 2020 10.17 10.37 9.720 9.890 84,848 -0.26(-2.56%)
Dec 08, 2020 9.780 10.29 9.780 10.15 40,545 +0.14(+1.40%)
Dec 07, 2020 9.950 10.08 9.590 10.01 36,108 +0.10(+1.01%)
Dec 04, 2020 9.625 9.970 9.555 9.910 60,200 +0.36(+3.77%)
Dec 03, 2020 9.800 9.900 9.520 9.550 45,379 -0.15(-1.55%)
Dec 02, 2020 9.500 9.750 9.280 9.700 41,090 +0.04(+0.41%)
Dec 01, 2020 9.670 9.980 9.580 9.660 45,725 +0.29(+3.09%)
Nov 30, 2020 9.800 9.980 9.200 9.370 133,335 -0.52(-5.26%)
Nov 27, 2020 10.26 10.26 9.750 9.890 160,200 -0.10(-1.00%)
Nov 25, 2020 9.960 10.06 9.801 9.990 60,900 +0.02(+0.20%)
Nov 24, 2020 8.860 10.19 8.650 9.970 176,841 +1.42(+16.61%)
Nov 23, 2020 8.450 8.820 8.330 8.550 89,479 +0.38(+4.65%)
Nov 20, 2020 8.180 8.390 8.090 8.170 93,400 -0.15(-1.80%)
Nov 19, 2020 8.230 8.320 8.090 8.320 44,230 +0.07(+0.85%)
Nov 18, 2020 8.120 8.330 8.120 8.250 37,680 +0.06(+0.73%)
Nov 17, 2020 8.040 8.230 7.930 8.190 59,920 +0.03(+0.37%)
Nov 16, 2020 7.940 8.200 7.930 8.160 149,424 +0.40(+5.15%)
Nov 13, 2020 7.750 7.900 7.750 7.760 43,700 +0.07(+0.91%)
Nov 12, 2020 7.730 7.848 7.550 7.690 52,440 -0.14(-1.79%)
Nov 11, 2020 7.870 7.896 7.720 7.830 43,787 -0.07(-0.89%)
Nov 10, 2020 7.710 8.270 7.600 7.900 127,554 -0.05(-0.63%)
Nov 09, 2020 7.350 8.460 7.320 7.950 204,530 +0.93(+13.25%)
Nov 06, 2020 7.020 7.110 7.000 7.020 29,100 -0.12(-1.68%)
Nov 05, 2020 6.960 7.260 6.960 7.140 41,654 +0.18(+2.59%)
Nov 04, 2020 7.290 7.310 6.950 6.960 22,517 -0.50(-6.70%)
Nov 03, 2020 7.190 7.480 7.090 7.460 77,556 +0.38(+5.37%)
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.