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

Carter Bankshares Inc (NQ: CARE )

11.59 +0.05 (+0.43%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 25, 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 (%)
Oct 30, 2020 6.880 7.230 6.880 6.950 59,800 -0.09(-1.28%)
Oct 29, 2020 6.840 7.080 6.760 7.040 36,400 +0.16(+2.33%)
Oct 28, 2020 6.750 7.100 6.726 6.880 54,423 +0.01(+0.15%)
Oct 27, 2020 7.160 7.180 6.840 6.870 47,998 -0.32(-4.45%)
Oct 26, 2020 7.340 7.340 7.110 7.190 37,144 -0.16(-2.18%)
Oct 23, 2020 7.140 7.490 7.100 7.350 62,300 +0.03(+0.41%)
Oct 22, 2020 7.100 7.370 7.040 7.320 55,983 +0.22(+3.10%)
Oct 21, 2020 7.090 7.170 7.070 7.100 40,235 +0.01(+0.14%)
Oct 20, 2020 7.110 7.240 7.020 7.090 31,388 +0.04(+0.57%)
Oct 19, 2020 7.180 7.200 7.020 7.050 46,005 -0.05(-0.70%)
Oct 16, 2020 7.020 7.220 7.020 7.100 49,900 +0.10(+1.43%)
Oct 15, 2020 6.720 7.100 6.717 7.000 46,010 +0.23(+3.40%)
Oct 14, 2020 6.940 6.975 6.770 6.770 50,925 -0.19(-2.73%)
Oct 13, 2020 7.080 7.120 6.920 6.960 37,630 -0.18(-2.52%)
Oct 12, 2020 7.110 7.200 7.080 7.140 68,552 -0.01(-0.14%)
Oct 09, 2020 7.340 7.350 7.110 7.150 51,200 -0.11(-1.52%)
Oct 08, 2020 7.250 7.400 7.164 7.260 77,355 +0.04(+0.55%)
Oct 07, 2020 7.010 7.240 6.940 7.220 77,133 +0.27(+3.88%)
Oct 06, 2020 6.950 7.200 6.930 6.950 92,601 -0.16(-2.25%)
Oct 05, 2020 6.990 7.130 6.880 7.110 64,456 +0.22(+3.19%)
Oct 02, 2020 6.600 6.910 6.587 6.890 139,300 +0.17(+2.53%)
Oct 01, 2020 6.775 6.775 6.650 6.720 49,240 +0.07(+1.05%)
Sep 30, 2020 6.660 6.730 6.600 6.650 38,007 +0.01(+0.15%)
Sep 29, 2020 6.630 6.660 6.450 6.640 40,940 -0.02(-0.30%)
Sep 28, 2020 6.560 6.780 6.560 6.660 80,239 +0.24(+3.74%)
Sep 25, 2020 6.510 6.620 6.405 6.420 64,100 -0.15(-2.28%)
Sep 24, 2020 6.350 6.600 6.300 6.570 120,186 +0.25(+3.96%)
Sep 23, 2020 6.720 6.780 6.310 6.320 140,544 -0.37(-5.53%)
Sep 22, 2020 6.830 6.920 6.630 6.690 95,174 -0.14(-2.05%)
Sep 21, 2020 6.950 7.040 6.740 6.830 147,390 -0.18(-2.57%)
Sep 18, 2020 7.200 7.240 6.950 7.010 155,700 -0.13(-1.82%)
Sep 17, 2020 7.070 7.140 7.000 7.140 79,706 +0.13(+1.85%)
Sep 16, 2020 6.910 7.090 6.800 7.010 63,115 +0.12(+1.74%)
Sep 15, 2020 7.030 7.070 6.850 6.890 28,830 -0.05(-0.72%)
Sep 14, 2020 7.070 7.190 6.880 6.940 60,524 -0.08(-1.14%)
Sep 11, 2020 6.890 7.110 6.835 7.020 50,000 +0.13(+1.89%)
Sep 10, 2020 6.990 7.000 6.840 6.890 63,383 -0.06(-0.86%)
Sep 09, 2020 7.160 7.160 6.941 6.950 98,352 -0.12(-1.70%)
Sep 08, 2020 7.100 7.230 6.990 7.070 45,642 -0.10(-1.39%)
Sep 04, 2020 7.160 7.220 7.010 7.170 47,100 +0.13(+1.85%)
Sep 03, 2020 7.100 7.190 6.970 7.040 45,295 -0.06(-0.85%)
Sep 02, 2020 7.060 7.140 7.010 7.100 41,979 +0.01(+0.14%)
Sep 01, 2020 7.090 7.190 6.950 7.090 68,241 +0.00(+0.00%)
Aug 31, 2020 7.170 7.180 7.080 7.090 71,056 -0.12(-1.66%)
Aug 28, 2020 7.200 7.270 7.100 7.210 23,000 +0.03(+0.42%)
Aug 27, 2020 7.160 7.380 7.120 7.180 25,646 +0.11(+1.56%)
Aug 26, 2020 7.300 7.300 7.050 7.070 44,610 -0.27(-3.68%)
Aug 25, 2020 7.470 7.550 7.190 7.340 38,187 -0.01(-0.14%)
Aug 24, 2020 7.090 7.420 7.010 7.350 44,288 +0.34(+4.85%)
Aug 21, 2020 7.150 7.162 6.910 7.010 135,600 -0.16(-2.23%)
Aug 20, 2020 7.170 7.270 7.120 7.170 35,166 -0.11(-1.51%)
Aug 19, 2020 7.130 7.340 7.120 7.280 47,422 +0.13(+1.82%)
Aug 18, 2020 7.240 7.240 7.095 7.150 32,884 -0.11(-1.52%)
Aug 17, 2020 7.430 7.470 7.160 7.260 41,136 -0.27(-3.59%)
Aug 14, 2020 7.370 7.650 7.370 7.530 63,400 +0.05(+0.67%)
Aug 13, 2020 7.690 7.763 7.470 7.480 41,514 -0.32(-4.10%)
Aug 12, 2020 7.910 7.910 7.560 7.800 29,075 +0.08(+1.04%)
Aug 11, 2020 7.670 8.056 7.670 7.720 96,774 +0.14(+1.85%)
Aug 10, 2020 7.500 7.720 7.460 7.580 56,479 +0.09(+1.20%)
Aug 07, 2020 7.160 7.550 7.120 7.490 92,600 +0.32(+4.46%)
Aug 06, 2020 7.170 7.240 7.100 7.170 33,077 -0.01(-0.14%)
Aug 05, 2020 6.900 7.190 6.900 7.180 55,416 +0.28(+4.06%)
Aug 04, 2020 6.830 6.940 6.800 6.900 36,341 +0.00(+0.00%)
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.