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

Carter Bankshares Inc (NQ: CARE )

12.11 +0.40 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 7.640 7.700 6.960 7.060 326,000 -0.72(-9.25%)
May 28, 2020 8.660 8.690 7.725 7.780 84,886 -0.60(-7.16%)
May 27, 2020 7.910 8.460 7.600 8.380 121,297 +0.88(+11.73%)
May 26, 2020 7.500 8.000 7.400 7.500 152,939 +0.21(+2.88%)
May 22, 2020 7.500 7.500 7.190 7.290 60,100 -0.19(-2.54%)
May 21, 2020 7.460 7.750 7.391 7.480 54,537 -0.03(-0.40%)
May 20, 2020 7.330 7.670 7.210 7.510 61,641 +0.38(+5.33%)
May 19, 2020 7.580 7.600 7.050 7.130 57,353 -0.54(-7.04%)
May 18, 2020 7.640 7.760 7.420 7.670 197,990 +0.36(+4.92%)
May 15, 2020 6.960 7.360 6.730 7.310 143,600 +0.41(+5.94%)
May 14, 2020 6.900 7.115 6.440 6.900 208,314 +0.00(+0.00%)
May 13, 2020 7.450 7.450 6.775 6.900 96,133 -0.60(-8.00%)
May 12, 2020 7.910 7.910 7.470 7.500 53,681 -0.41(-5.18%)
May 11, 2020 8.520 8.520 7.531 7.910 69,554 -0.46(-5.50%)
May 08, 2020 7.690 8.480 7.520 8.370 70,100 +0.95(+12.80%)
May 07, 2020 7.650 8.050 7.360 7.420 88,662 -0.03(-0.40%)
May 06, 2020 7.870 8.095 7.300 7.450 62,657 -0.39(-4.97%)
May 05, 2020 8.760 8.950 7.830 7.840 46,928 -0.67(-7.87%)
May 04, 2020 8.630 8.715 8.230 8.510 63,413 -0.34(-3.84%)
May 01, 2020 9.020 9.165 8.285 8.850 59,200 -0.63(-6.65%)
Apr 30, 2020 10.10 10.10 9.210 9.480 58,280 -0.81(-7.87%)
Apr 29, 2020 9.850 10.54 9.600 10.29 110,484 +0.85(+9.00%)
Apr 28, 2020 9.250 9.600 9.000 9.440 76,609 +0.34(+3.74%)
Apr 27, 2020 8.400 9.100 8.370 9.100 65,333 +0.74(+8.85%)
Apr 24, 2020 8.130 8.390 8.120 8.360 20,200 +0.21(+2.58%)
Apr 23, 2020 8.070 8.550 7.780 8.150 65,946 +0.06(+0.74%)
Apr 22, 2020 8.610 8.610 7.800 8.090 45,508 -0.30(-3.58%)
Apr 21, 2020 7.180 8.530 7.060 8.390 117,573 +0.81(+10.69%)
Apr 20, 2020 7.680 8.220 7.170 7.580 47,948 -0.35(-4.41%)
Apr 17, 2020 7.830 8.410 7.570 7.930 77,100 +0.38(+5.03%)
Apr 16, 2020 8.090 8.090 7.360 7.550 82,161 -0.31(-3.94%)
Apr 15, 2020 8.500 8.500 7.800 7.860 68,531 -0.93(-10.58%)
Apr 14, 2020 8.750 8.840 8.570 8.790 113,319 +0.08(+0.92%)
Apr 13, 2020 8.850 8.900 8.380 8.710 45,728 -0.04(-0.46%)
Apr 09, 2020 8.750 9.150 8.535 8.750 192,200 +0.26(+3.06%)
Apr 08, 2020 8.490 8.645 8.130 8.490 61,281 +0.28(+3.41%)
Apr 07, 2020 8.600 8.860 7.710 8.210 34,578 -0.14(-1.68%)
Apr 06, 2020 8.490 8.828 8.250 8.350 68,320 +0.28(+3.47%)
Apr 03, 2020 8.200 8.290 7.530 8.070 42,100 -0.07(-0.86%)
Apr 02, 2020 7.830 8.265 7.680 8.140 68,844 +0.24(+3.04%)
Apr 01, 2020 8.720 9.000 7.860 7.900 124,997 -1.28(-13.94%)
Mar 31, 2020 9.180 9.330 8.730 9.180 127,198 -0.12(-1.29%)
Mar 30, 2020 8.880 9.450 8.820 9.300 42,797 +0.37(+4.14%)
Mar 27, 2020 10.09 10.25 8.880 8.930 56,500 -1.32(-12.88%)
Mar 26, 2020 9.260 10.28 9.260 10.25 76,444 +1.19(+13.13%)
Mar 25, 2020 8.940 9.910 8.160 9.060 84,767 +0.51(+5.96%)
Mar 24, 2020 7.430 8.560 7.245 8.550 98,790 +1.70(+24.82%)
Mar 23, 2020 6.950 7.165 6.440 6.850 123,855 -0.05(-0.72%)
Mar 20, 2020 8.910 9.160 6.850 6.900 265,300 -2.00(-22.47%)
Mar 19, 2020 8.400 9.000 8.000 8.900 162,350 +0.46(+5.45%)
Mar 18, 2020 9.680 9.930 8.430 8.440 68,839 -1.65(-16.35%)
Mar 17, 2020 10.00 10.48 8.800 10.09 122,525 +0.28(+2.85%)
Mar 16, 2020 10.50 11.23 9.800 9.810 74,605 -2.42(-19.79%)
Mar 13, 2020 11.74 12.50 11.17 12.23 97,500 +0.97(+8.66%)
Mar 12, 2020 12.33 12.60 11.00 11.26 88,510 -1.79(-13.75%)
Mar 11, 2020 13.06 13.50 12.80 13.05 81,960 -0.37(-2.76%)
Mar 10, 2020 13.37 13.82 12.79 13.42 215,171 +0.36(+2.76%)
Mar 09, 2020 14.24 14.24 11.90 13.06 103,671 -2.03(-13.45%)
Mar 06, 2020 15.93 16.51 14.92 15.09 79,000 -0.66(-4.19%)
Mar 05, 2020 16.41 16.69 15.34 15.75 70,169 -0.99(-5.91%)
Mar 04, 2020 16.57 17.03 16.02 16.74 62,754 +0.37(+2.26%)
Mar 03, 2020 17.24 17.47 16.05 16.37 52,398 -0.94(-5.43%)
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.