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

Carter Bankshares Inc (NQ: CARE )

11.71 +0.17 (+1.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2020 7.990 8.130 7.850 8.070 86,362 +0.03(+0.31%)
Jun 29, 2020 7.690 8.075 7.580 8.045 152,874 +0.55(+7.41%)
Jun 26, 2020 7.470 7.575 7.050 7.490 322,300 -0.10(-1.32%)
Jun 25, 2020 7.160 7.650 7.120 7.590 68,316 +0.35(+4.83%)
Jun 24, 2020 7.320 7.400 7.130 7.240 65,750 -0.24(-3.21%)
Jun 23, 2020 7.630 7.740 7.440 7.480 41,032 -0.01(-0.13%)
Jun 22, 2020 7.390 7.640 7.300 7.490 59,124 +0.00(+0.00%)
Jun 19, 2020 7.640 7.730 7.435 7.490 161,700 -0.02(-0.27%)
Jun 18, 2020 7.560 7.711 7.260 7.510 93,045 -0.15(-1.96%)
Jun 17, 2020 8.150 8.150 7.430 7.660 105,874 -0.49(-6.01%)
Jun 16, 2020 8.480 8.660 8.050 8.150 84,179 +0.05(+0.62%)
Jun 15, 2020 8.000 8.250 7.800 8.100 116,659 -0.05(-0.61%)
Jun 12, 2020 8.050 8.210 7.610 8.150 154,000 +0.54(+7.17%)
Jun 11, 2020 7.650 7.989 7.550 7.605 134,797 -0.75(-9.03%)
Jun 10, 2020 9.470 9.681 8.310 8.360 146,246 -0.93(-10.01%)
Jun 09, 2020 9.560 9.600 8.840 9.290 88,694 -0.56(-5.69%)
Jun 08, 2020 11.00 11.00 9.650 9.850 160,364 +0.36(+3.79%)
Jun 05, 2020 8.700 9.730 8.550 9.490 236,400 +1.34(+16.44%)
Jun 04, 2020 8.000 8.300 7.510 8.150 57,248 +0.07(+0.87%)
Jun 03, 2020 7.460 8.130 7.450 8.080 101,519 +0.81(+11.14%)
Jun 02, 2020 7.500 7.807 7.020 7.270 112,170 -0.14(-1.89%)
Jun 01, 2020 7.120 7.650 7.120 7.410 485,823 +0.35(+4.96%)
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%)
May 01, 2020 9.020 9.165 8.285 8.850 59,200 -0.63(-6.65%)
Apr 30, 2020 10.10 10.10 9.210 9.480 58,280 -0.81(-7.87%)
Apr 29, 2020 9.850 10.54 9.600 10.29 110,484 +0.85(+9.00%)
Apr 28, 2020 9.250 9.600 9.000 9.440 76,609 +0.34(+3.74%)
Apr 27, 2020 8.400 9.100 8.370 9.100 65,333 +0.74(+8.85%)
Apr 24, 2020 8.130 8.390 8.120 8.360 20,200 +0.21(+2.58%)
Apr 23, 2020 8.070 8.550 7.780 8.150 65,946 +0.06(+0.74%)
Apr 22, 2020 8.610 8.610 7.800 8.090 45,508 -0.30(-3.58%)
Apr 21, 2020 7.180 8.530 7.060 8.390 117,573 +0.81(+10.69%)
Apr 20, 2020 7.680 8.220 7.170 7.580 47,948 -0.35(-4.41%)
Apr 17, 2020 7.830 8.410 7.570 7.930 77,100 +0.38(+5.03%)
Apr 16, 2020 8.090 8.090 7.360 7.550 82,161 -0.31(-3.94%)
Apr 15, 2020 8.500 8.500 7.800 7.860 68,531 -0.93(-10.58%)
Apr 14, 2020 8.750 8.840 8.570 8.790 113,319 +0.08(+0.92%)
Apr 13, 2020 8.850 8.900 8.380 8.710 45,728 -0.04(-0.46%)
Apr 09, 2020 8.750 9.150 8.535 8.750 192,200 +0.26(+3.06%)
Apr 08, 2020 8.490 8.645 8.130 8.490 61,281 +0.28(+3.41%)
Apr 07, 2020 8.600 8.860 7.710 8.210 34,578 -0.14(-1.68%)
Apr 06, 2020 8.490 8.828 8.250 8.350 68,320 +0.28(+3.47%)
Apr 03, 2020 8.200 8.290 7.530 8.070 42,100 -0.07(-0.86%)
Apr 02, 2020 7.830 8.265 7.680 8.140 68,844 +0.24(+3.04%)
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.