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

Carter Bankshares Inc (NQ: CARE )

12.17 +0.02 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2019 19.11 19.17 18.74 18.76 28,947 -0.45(-2.33%)
Sep 27, 2019 19.41 19.53 19.16 19.20 16,114 -0.06(-0.31%)
Sep 26, 2019 19.25 19.60 19.16 19.26 45,709 -0.11(-0.56%)
Sep 25, 2019 19.16 19.41 19.16 19.37 44,425 +0.29(+1.51%)
Sep 24, 2019 19.17 19.45 19.01 19.08 75,612 -0.10(-0.52%)
Sep 23, 2019 19.18 19.35 19.05 19.18 33,501 -0.14(-0.72%)
Sep 20, 2019 19.16 19.49 19.10 19.32 109,075 +0.10(+0.52%)
Sep 19, 2019 19.37 19.51 18.97 19.22 467,395 -0.07(-0.36%)
Sep 18, 2019 19.45 19.45 19.15 19.29 55,097 -0.07(-0.36%)
Sep 17, 2019 19.33 19.61 19.05 19.36 56,766 -0.12(-0.61%)
Sep 16, 2019 19.16 19.61 19.16 19.48 30,952 +0.20(+1.03%)
Sep 13, 2019 19.51 19.51 19.22 19.28 37,667 -0.04(-0.21%)
Sep 12, 2019 19.71 19.71 19.26 19.32 57,520 -0.29(-1.47%)
Sep 11, 2019 19.40 19.83 19.18 19.61 72,950 +0.39(+2.01%)
Sep 10, 2019 18.72 19.71 18.46 19.22 43,218 +0.45(+2.38%)
Sep 09, 2019 18.53 18.80 17.97 18.78 17,739 +0.17(+0.91%)
Sep 06, 2019 18.77 18.82 18.40 18.61 20,646 -0.28(-1.47%)
Sep 05, 2019 18.77 18.89 18.47 18.88 63,017 +0.17(+0.90%)
Sep 04, 2019 18.74 18.75 18.39 18.72 19,249 +0.16(+0.86%)
Sep 03, 2019 18.42 18.76 18.41 18.56 14,712 -0.20(-1.06%)
Aug 30, 2019 18.94 19.01 18.19 18.76 22,157 -0.15(-0.79%)
Aug 29, 2019 18.59 18.96 18.41 18.90 27,516 +0.48(+2.59%)
Aug 28, 2019 17.52 18.56 17.49 18.43 18,605 -0.06(-0.32%)
Aug 27, 2019 18.93 18.93 18.13 18.49 23,364 -0.46(-2.44%)
Aug 26, 2019 19.20 19.21 18.76 18.95 30,167 -0.15(-0.81%)
Aug 23, 2019 19.16 19.38 18.86 19.10 51,264 -0.11(-0.57%)
Aug 22, 2019 19.70 19.71 19.11 19.21 26,682 -0.49(-2.47%)
Aug 21, 2019 19.14 19.76 18.79 19.70 49,107 +0.67(+3.49%)
Aug 20, 2019 19.66 19.66 18.96 19.03 17,186 -0.63(-3.18%)
Aug 19, 2019 19.29 20.25 19.11 19.66 34,169 +0.50(+2.59%)
Aug 16, 2019 19.16 19.66 18.83 19.16 26,488 +0.10(+0.52%)
Aug 15, 2019 18.70 19.13 18.66 19.06 38,063 +0.40(+2.13%)
Aug 14, 2019 18.83 18.96 18.62 18.67 32,403 -0.32(-1.67%)
Aug 13, 2019 18.77 19.14 18.77 18.98 19,939 +0.15(+0.79%)
Aug 12, 2019 18.78 18.97 18.77 18.84 33,502 -0.08(-0.42%)
Aug 09, 2019 19.13 19.78 18.87 18.91 32,732 -0.17(-0.88%)
Aug 08, 2019 18.89 19.46 18.84 19.08 39,977 +0.22(+1.16%)
Aug 07, 2019 18.92 19.10 18.72 18.86 42,342 -0.24(-1.25%)
Aug 06, 2019 18.94 19.38 18.86 19.10 27,456 +0.12(+0.63%)
Aug 05, 2019 19.21 19.39 18.91 18.98 53,933 -0.45(-2.30%)
Aug 02, 2019 19.53 19.53 19.19 19.43 20,042 -0.11(-0.56%)
Aug 01, 2019 19.80 19.96 19.47 19.54 52,670 -0.27(-1.35%)
Jul 31, 2019 19.76 20.08 19.76 19.81 148,537 +0.04(+0.20%)
Jul 30, 2019 19.31 19.96 19.31 19.77 78,591 +0.47(+2.42%)
Jul 29, 2019 19.21 19.48 19.20 19.30 22,592 +0.08(+0.41%)
Jul 26, 2019 19.15 19.56 19.12 19.22 41,998 -0.02(-0.10%)
Jul 25, 2019 19.01 19.31 18.87 19.24 38,516 +0.05(+0.26%)
Jul 24, 2019 19.10 19.19 18.51 19.19 44,282 +0.05(+0.26%)
Jul 23, 2019 19.17 19.27 18.82 19.14 36,259 -0.01(-0.05%)
Jul 22, 2019 19.01 19.32 18.80 19.15 50,141 -0.05(-0.26%)
Jul 19, 2019 19.52 19.68 18.98 19.20 47,235 -0.45(-2.27%)
Jul 18, 2019 19.44 19.79 19.36 19.65 44,441 +0.25(+1.28%)
Jul 17, 2019 19.41 19.67 18.92 19.40 84,834 +0.15(+0.77%)
Jul 16, 2019 19.45 19.60 19.18 19.25 75,727 -0.22(-1.12%)
Jul 15, 2019 19.37 19.67 19.25 19.47 46,481 -0.19(-0.96%)
Jul 12, 2019 19.34 19.76 19.24 19.66 185,216 +0.31(+1.59%)
Jul 11, 2019 19.60 19.75 18.99 19.35 104,318 -0.30(-1.52%)
Jul 10, 2019 19.78 19.78 19.25 19.65 52,207 -0.13(-0.65%)
Jul 09, 2019 19.62 19.83 19.44 19.78 63,480 -0.02(-0.10%)
Jul 08, 2019 19.65 20.12 19.52 19.80 119,007 +0.05(+0.25%)
Jul 05, 2019 19.74 20.09 19.47 19.75 47,135 -0.05(-0.25%)
Jul 03, 2019 19.76 20.21 19.74 19.80 36,459 +0.04(+0.20%)
Jul 02, 2019 19.40 19.86 19.37 19.76 143,957 +0.10(+0.51%)
Jul 01, 2019 19.66 19.70 19.10 19.66 222,539 +0.05(+0.25%)
Jun 28, 2019 19.45 19.66 19.02 19.61 2,762,643 +0.20(+1.02%)
Jun 27, 2019 19.37 19.46 18.97 19.41 136,331 +0.22(+1.14%)
Jun 26, 2019 19.19 19.29 18.80 19.19 102,019 +0.21(+1.10%)
Jun 25, 2019 18.91 19.67 18.86 18.98 176,545 -0.01(-0.05%)
Jun 24, 2019 19.39 19.70 18.91 18.99 166,418 -0.43(-2.20%)
Jun 21, 2019 19.86 20.30 19.40 19.42 799,585 -0.32(-1.61%)
Jun 20, 2019 20.11 20.48 19.72 19.74 249,663 -0.25(-1.24%)
Jun 19, 2019 20.08 20.51 19.99 19.99 319,144 -0.28(-1.37%)
Jun 18, 2019 20.09 20.35 19.87 20.26 208,751 +0.24(+1.19%)
Jun 17, 2019 19.92 20.16 19.86 20.03 267,335 +0.12(+0.60%)
Jun 14, 2019 19.73 20.06 18.68 19.91 68,688 +0.09(+0.45%)
Jun 13, 2019 19.67 19.96 19.67 19.82 73,924 -0.04(-0.20%)
Jun 12, 2019 20.16 20.16 19.56 19.86 118,123 -0.13(-0.65%)
Jun 11, 2019 20.25 20.25 19.55 19.99 91,163 -0.27(-1.32%)
Jun 10, 2019 19.61 20.98 19.61 20.25 167,856 +0.40(+2.00%)
Jun 07, 2019 19.61 19.96 19.15 19.86 57,710 +0.00(+0.00%)
Jun 06, 2019 19.71 19.86 19.41 19.86 33,647 +0.07(+0.35%)
Jun 05, 2019 19.79 19.85 19.09 19.79 43,213 +0.16(+0.81%)
Jun 04, 2019 19.70 19.86 19.31 19.63 67,562 -0.06(-0.30%)
Jun 03, 2019 19.47 19.86 18.25 19.69 53,692 +0.08(+0.40%)
May 31, 2019 19.30 19.61 18.93 19.61 61,436 +0.25(+1.28%)
May 30, 2019 19.10 19.36 18.62 19.36 49,200 +0.00(+0.00%)
May 29, 2019 19.30 19.36 18.82 19.36 20,759 +0.02(+0.10%)
May 28, 2019 19.36 19.36 18.30 19.34 51,645 -0.02(-0.10%)
May 24, 2019 19.36 19.55 18.95 19.36 25,783 -0.08(-0.41%)
May 23, 2019 19.61 19.81 19.41 19.44 29,482 -0.41(-2.05%)
May 22, 2019 19.92 19.96 19.45 19.85 61,338 -0.01(-0.05%)
May 21, 2019 19.86 19.86 19.67 19.86 35,496 +0.03(+0.15%)
May 20, 2019 19.69 19.86 19.46 19.83 66,185 +0.20(+1.01%)
May 17, 2019 19.50 19.85 19.11 19.63 16,013 -0.09(-0.48%)
May 16, 2019 19.86 19.86 18.88 19.72 27,867 -0.13(-0.67%)
May 15, 2019 19.81 19.86 19.12 19.86 23,130 +0.00(+0.00%)
May 14, 2019 19.15 19.86 19.15 19.86 43,900 +0.08(+0.40%)
May 13, 2019 19.79 19.81 19.33 19.78 38,034 -0.01(-0.05%)
May 10, 2019 19.66 19.79 19.63 19.79 26,790 +0.16(+0.81%)
May 09, 2019 19.41 19.71 19.27 19.63 22,582 +0.05(+0.25%)
May 08, 2019 19.15 19.71 19.05 19.58 42,018 +0.32(+1.65%)
May 07, 2019 19.56 19.66 19.11 19.26 90,603 -0.30(-1.52%)
May 06, 2019 19.73 19.74 19.12 19.56 24,454 -0.22(-1.10%)
May 03, 2019 19.20 19.79 19.20 19.78 28,502 +0.33(+1.68%)
May 02, 2019 19.08 19.60 18.95 19.45 42,732 +0.35(+1.82%)
May 01, 2019 19.01 19.11 18.86 19.10 19,026 +0.06(+0.31%)
Apr 30, 2019 18.77 19.11 18.56 19.04 57,542 +0.24(+1.27%)
Apr 29, 2019 18.62 18.81 18.62 18.81 26,466 +0.18(+0.96%)
Apr 26, 2019 18.40 18.76 18.40 18.63 20,243 -0.03(-0.16%)
Apr 25, 2019 18.76 18.77 18.52 18.66 22,128 -0.11(-0.58%)
Apr 24, 2019 18.75 18.77 18.52 18.77 29,913 +0.03(+0.16%)
Apr 23, 2019 18.73 18.76 18.52 18.74 24,654 -0.01(-0.05%)
Apr 22, 2019 18.73 18.76 18.52 18.75 15,893 +0.04(+0.21%)
Apr 18, 2019 18.67 18.76 18.55 18.71 9,366 +0.04(+0.21%)
Apr 17, 2019 18.65 18.77 18.62 18.67 19,736 -0.09(-0.48%)
Apr 16, 2019 18.62 18.77 18.52 18.76 31,940 +0.14(+0.75%)
Apr 15, 2019 18.79 18.82 18.59 18.62 24,007 -0.20(-1.06%)
Apr 12, 2019 18.82 18.82 18.37 18.82 51,768 -0.04(-0.21%)
Apr 11, 2019 18.75 18.86 18.62 18.86 29,111 +0.01(+0.05%)
Apr 10, 2019 18.84 18.86 18.69 18.84 16,459 -0.01(-0.05%)
Apr 09, 2019 18.70 18.86 18.54 18.86 22,063 +0.09(+0.48%)
Apr 08, 2019 18.55 18.84 18.55 18.77 13,763 +0.18(+0.96%)
Apr 05, 2019 18.93 18.96 18.59 18.59 27,495 -0.38(-1.99%)
Apr 04, 2019 18.81 19.05 18.81 18.96 14,701 +0.01(+0.03%)
Apr 03, 2019 18.86 19.10 18.67 18.96 17,466 +0.09(+0.50%)
Apr 02, 2019 18.42 18.86 18.42 18.86 15,769 +0.00(+0.00%)
Apr 01, 2019 19.06 19.06 18.13 18.86 22,581 -0.19(-0.99%)
Mar 29, 2019 18.86 19.06 17.25 19.05 12,388 -0.01(-0.05%)
Mar 28, 2019 18.86 19.09 18.54 19.06 16,130 +0.04(+0.21%)
Mar 27, 2019 18.84 19.35 18.27 19.02 19,672 +0.17(+0.90%)
Mar 26, 2019 18.55 18.86 18.32 18.86 69,360 +0.44(+2.37%)
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.