Indicators

Carter Bankshares Inc (NQ: CARE )

12.17 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

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%)

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.