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

Carter Bankshares Inc (NQ: CARE )

12.88 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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%)
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.