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

Carter Bankshares Inc (NQ: CARE )

13.11 +0.06 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 29, 2020 7.640 7.700 6.960 7.060 326,000 -0.72(-9.25%)
May 28, 2020 8.660 8.690 7.725 7.780 84,886 -0.60(-7.16%)
May 27, 2020 7.910 8.460 7.600 8.380 121,297 +0.88(+11.73%)
May 26, 2020 7.500 8.000 7.400 7.500 152,939 +0.21(+2.88%)
May 22, 2020 7.500 7.500 7.190 7.290 60,100 -0.19(-2.54%)
May 21, 2020 7.460 7.750 7.391 7.480 54,537 -0.03(-0.40%)
May 20, 2020 7.330 7.670 7.210 7.510 61,641 +0.38(+5.33%)
May 19, 2020 7.580 7.600 7.050 7.130 57,353 -0.54(-7.04%)
May 18, 2020 7.640 7.760 7.420 7.670 197,990 +0.36(+4.92%)
May 15, 2020 6.960 7.360 6.730 7.310 143,600 +0.41(+5.94%)
May 14, 2020 6.900 7.115 6.440 6.900 208,314 +0.00(+0.00%)
May 13, 2020 7.450 7.450 6.775 6.900 96,133 -0.60(-8.00%)
May 12, 2020 7.910 7.910 7.470 7.500 53,681 -0.41(-5.18%)
May 11, 2020 8.520 8.520 7.531 7.910 69,554 -0.46(-5.50%)
May 08, 2020 7.690 8.480 7.520 8.370 70,100 +0.95(+12.80%)
May 07, 2020 7.650 8.050 7.360 7.420 88,662 -0.03(-0.40%)
May 06, 2020 7.870 8.095 7.300 7.450 62,657 -0.39(-4.97%)
May 05, 2020 8.760 8.950 7.830 7.840 46,928 -0.67(-7.87%)
May 04, 2020 8.630 8.715 8.230 8.510 63,413 -0.34(-3.84%)
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.