Indicators

Carter Bankshares Inc (NQ: CARE )

13.47 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.