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

Carter Bankshares Inc (NQ: CARE )

12.93 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2020 7.250 7.250 6.950 7.050 95,100 -0.14(-1.95%)
Jul 30, 2020 7.210 7.210 7.030 7.190 79,527 -0.21(-2.84%)
Jul 29, 2020 7.080 7.420 6.980 7.400 69,603 +0.39(+5.56%)
Jul 28, 2020 7.140 7.240 6.960 7.010 118,823 -0.24(-3.31%)
Jul 27, 2020 7.070 7.270 7.000 7.250 59,554 +0.09(+1.26%)
Jul 24, 2020 7.420 7.489 6.800 7.160 107,600 -0.24(-3.24%)
Jul 23, 2020 7.370 7.550 7.300 7.400 34,739 +0.12(+1.65%)
Jul 22, 2020 7.350 7.400 7.220 7.280 33,459 -0.17(-2.28%)
Jul 21, 2020 7.170 7.580 7.110 7.450 61,632 +0.38(+5.37%)
Jul 20, 2020 7.140 7.140 7.020 7.070 40,694 -0.14(-1.94%)
Jul 17, 2020 7.110 7.300 7.110 7.210 43,100 +0.03(+0.42%)
Jul 16, 2020 7.170 7.320 7.120 7.180 53,820 -0.05(-0.69%)
Jul 15, 2020 7.290 7.430 7.150 7.230 196,034 +0.23(+3.21%)
Jul 14, 2020 7.220 7.310 6.900 7.005 71,685 -0.23(-3.11%)
Jul 13, 2020 7.350 7.350 7.080 7.230 60,923 -0.02(-0.28%)
Jul 10, 2020 6.830 7.270 6.830 7.250 60,800 +0.40(+5.84%)
Jul 09, 2020 7.240 7.240 6.830 6.850 95,940 -0.34(-4.73%)
Jul 08, 2020 7.260 7.360 7.050 7.190 56,121 -0.12(-1.64%)
Jul 07, 2020 7.460 7.605 7.280 7.310 50,925 -0.27(-3.56%)
Jul 06, 2020 7.760 7.815 7.380 7.580 49,557 +0.01(+0.13%)
Jul 02, 2020 7.970 8.080 7.470 7.570 79,100 -0.10(-1.37%)
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.