Indicators

Carter Bankshares Inc (NQ: CARE )

12.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	20.98	21.07	20.90	20.97	11,179	-0.05(-0.24%)
Nov 27, 2019	20.99	21.23	20.85	21.02	36,459	+0.13(+0.62%)
Nov 26, 2019	20.92	21.24	20.72	20.89	314,770	-0.06(-0.28%)
Nov 25, 2019	20.44	20.98	20.40	20.95	65,927	+0.60(+2.93%)
Nov 22, 2019	20.66	20.74	20.32	20.35	43,811	-0.33(-1.58%)
Nov 21, 2019	20.61	20.70	20.39	20.68	268,381	+0.10(+0.48%)
Nov 20, 2019	20.62	20.79	20.46	20.58	82,786	-0.12(-0.58%)
Nov 19, 2019	20.45	20.75	20.35	20.70	55,594	+0.28(+1.36%)
Nov 18, 2019	20.09	20.43	20.06	20.42	635,220	+0.26(+1.28%)
Nov 15, 2019	20.24	20.34	20.10	20.17	226,208	+0.02(+0.10%)
Nov 14, 2019	20.14	20.25	20.03	20.15	260,543	-0.04(-0.20%)
Nov 13, 2019	20.06	20.21	20.03	20.19	129,146	+0.14(+0.69%)
Nov 12, 2019	20.25	20.25	20.04	20.05	184,677	-0.19(-0.93%)
Nov 11, 2019	19.81	20.33	19.65	20.24	94,471	+0.40(+2.00%)
Nov 08, 2019	19.84	19.85	19.75	19.84	375,368	+0.07(+0.35%)
Nov 07, 2019	19.74	19.85	19.66	19.77	104,652	+0.04(+0.20%)
Nov 06, 2019	19.70	19.77	19.62	19.73	77,857	+0.02(+0.10%)
Nov 05, 2019	19.67	19.71	19.60	19.71	500,548	+0.07(+0.35%)
Nov 04, 2019	19.65	19.71	19.61	19.64	50,890	+0.01(+0.05%)

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.