Indicators

Carter Bankshares Inc (NQ: CARE )

13.38 -0.17 (-1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.83	14.00	13.62	13.95	44,061	+0.21(+1.53%)
Jul 28, 2022	14.00	14.00	13.67	13.74	21,891	-0.19(-1.36%)
Jul 27, 2022	13.78	13.99	13.73	13.93	42,838	+0.23(+1.68%)
Jul 26, 2022	13.83	13.88	13.61	13.70	26,924	-0.21(-1.51%)
Jul 25, 2022	13.77	14.03	13.77	13.91	21,952	+0.24(+1.76%)
Jul 22, 2022	14.07	14.16	13.52	13.67	57,427	-0.49(-3.46%)
Jul 21, 2022	14.31	14.38	13.98	14.16	24,988	-0.13(-0.91%)
Jul 20, 2022	14.35	14.45	14.14	14.29	29,651	+0.02(+0.14%)
Jul 19, 2022	14.03	14.39	14.03	14.27	50,499	+0.40(+2.88%)
Jul 18, 2022	13.92	14.53	13.79	13.87	28,946	-0.03(-0.22%)
Jul 15, 2022	13.57	14.04	12.81	13.90	65,316	+0.66(+4.98%)
Jul 14, 2022	12.85	13.25	12.85	13.24	43,796	+0.21(+1.61%)
Jul 13, 2022	13.76	13.76	12.95	13.03	93,237	-0.88(-6.33%)
Jul 12, 2022	13.84	14.03	13.84	13.91	27,474	+0.06(+0.43%)
Jul 11, 2022	13.81	13.93	13.74	13.85	33,675	+0.03(+0.22%)
Jul 08, 2022	13.90	13.91	13.56	13.82	40,248	+0.14(+1.02%)
Jul 07, 2022	13.68	14.14	13.50	13.68	62,315	+0.53(+4.03%)
Jul 06, 2022	13.15	13.29	13.04	13.15	38,912	-0.11(-0.83%)
Jul 05, 2022	13.22	13.33	13.05	13.26	58,236	-0.14(-1.04%)

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.