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

Carter Bankshares Inc (NQ: CARE )

12.88 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2020 9.800 9.980 9.200 9.370 133,335 -0.52(-5.26%)
Nov 27, 2020 10.26 10.26 9.750 9.890 160,200 -0.10(-1.00%)
Nov 25, 2020 9.960 10.06 9.801 9.990 60,900 +0.02(+0.20%)
Nov 24, 2020 8.860 10.19 8.650 9.970 176,841 +1.42(+16.61%)
Nov 23, 2020 8.450 8.820 8.330 8.550 89,479 +0.38(+4.65%)
Nov 20, 2020 8.180 8.390 8.090 8.170 93,400 -0.15(-1.80%)
Nov 19, 2020 8.230 8.320 8.090 8.320 44,230 +0.07(+0.85%)
Nov 18, 2020 8.120 8.330 8.120 8.250 37,680 +0.06(+0.73%)
Nov 17, 2020 8.040 8.230 7.930 8.190 59,920 +0.03(+0.37%)
Nov 16, 2020 7.940 8.200 7.930 8.160 149,424 +0.40(+5.15%)
Nov 13, 2020 7.750 7.900 7.750 7.760 43,700 +0.07(+0.91%)
Nov 12, 2020 7.730 7.848 7.550 7.690 52,440 -0.14(-1.79%)
Nov 11, 2020 7.870 7.896 7.720 7.830 43,787 -0.07(-0.89%)
Nov 10, 2020 7.710 8.270 7.600 7.900 127,554 -0.05(-0.63%)
Nov 09, 2020 7.350 8.460 7.320 7.950 204,530 +0.93(+13.25%)
Nov 06, 2020 7.020 7.110 7.000 7.020 29,100 -0.12(-1.68%)
Nov 05, 2020 6.960 7.260 6.960 7.140 41,654 +0.18(+2.59%)
Nov 04, 2020 7.290 7.310 6.950 6.960 22,517 -0.50(-6.70%)
Nov 03, 2020 7.190 7.480 7.090 7.460 77,556 +0.38(+5.37%)
Nov 02, 2020 7.070 7.120 6.900 7.080 60,212 +0.13(+1.87%)
Oct 30, 2020 6.880 7.230 6.880 6.950 59,800 -0.09(-1.28%)
Oct 29, 2020 6.840 7.080 6.760 7.040 36,400 +0.16(+2.33%)
Oct 28, 2020 6.750 7.100 6.726 6.880 54,423 +0.01(+0.15%)
Oct 27, 2020 7.160 7.180 6.840 6.870 47,998 -0.32(-4.45%)
Oct 26, 2020 7.340 7.340 7.110 7.190 37,144 -0.16(-2.18%)
Oct 23, 2020 7.140 7.490 7.100 7.350 62,300 +0.03(+0.41%)
Oct 22, 2020 7.100 7.370 7.040 7.320 55,983 +0.22(+3.10%)
Oct 21, 2020 7.090 7.170 7.070 7.100 40,235 +0.01(+0.14%)
Oct 20, 2020 7.110 7.240 7.020 7.090 31,388 +0.04(+0.57%)
Oct 19, 2020 7.180 7.200 7.020 7.050 46,005 -0.05(-0.70%)
Oct 16, 2020 7.020 7.220 7.020 7.100 49,900 +0.10(+1.43%)
Oct 15, 2020 6.720 7.100 6.717 7.000 46,010 +0.23(+3.40%)
Oct 14, 2020 6.940 6.975 6.770 6.770 50,925 -0.19(-2.73%)
Oct 13, 2020 7.080 7.120 6.920 6.960 37,630 -0.18(-2.52%)
Oct 12, 2020 7.110 7.200 7.080 7.140 68,552 -0.01(-0.14%)
Oct 09, 2020 7.340 7.350 7.110 7.150 51,200 -0.11(-1.52%)
Oct 08, 2020 7.250 7.400 7.164 7.260 77,355 +0.04(+0.55%)
Oct 07, 2020 7.010 7.240 6.940 7.220 77,133 +0.27(+3.88%)
Oct 06, 2020 6.950 7.200 6.930 6.950 92,601 -0.16(-2.25%)
Oct 05, 2020 6.990 7.130 6.880 7.110 64,456 +0.22(+3.19%)
Oct 02, 2020 6.600 6.910 6.587 6.890 139,300 +0.17(+2.53%)
Oct 01, 2020 6.775 6.775 6.650 6.720 49,240 +0.07(+1.05%)
Sep 30, 2020 6.660 6.730 6.600 6.650 38,007 +0.01(+0.15%)
Sep 29, 2020 6.630 6.660 6.450 6.640 40,940 -0.02(-0.30%)
Sep 28, 2020 6.560 6.780 6.560 6.660 80,239 +0.24(+3.74%)
Sep 25, 2020 6.510 6.620 6.405 6.420 64,100 -0.15(-2.28%)
Sep 24, 2020 6.350 6.600 6.300 6.570 120,186 +0.25(+3.96%)
Sep 23, 2020 6.720 6.780 6.310 6.320 140,544 -0.37(-5.53%)
Sep 22, 2020 6.830 6.920 6.630 6.690 95,174 -0.14(-2.05%)
Sep 21, 2020 6.950 7.040 6.740 6.830 147,390 -0.18(-2.57%)
Sep 18, 2020 7.200 7.240 6.950 7.010 155,700 -0.13(-1.82%)
Sep 17, 2020 7.070 7.140 7.000 7.140 79,706 +0.13(+1.85%)
Sep 16, 2020 6.910 7.090 6.800 7.010 63,115 +0.12(+1.74%)
Sep 15, 2020 7.030 7.070 6.850 6.890 28,830 -0.05(-0.72%)
Sep 14, 2020 7.070 7.190 6.880 6.940 60,524 -0.08(-1.14%)
Sep 11, 2020 6.890 7.110 6.835 7.020 50,000 +0.13(+1.89%)
Sep 10, 2020 6.990 7.000 6.840 6.890 63,383 -0.06(-0.86%)
Sep 09, 2020 7.160 7.160 6.941 6.950 98,352 -0.12(-1.70%)
Sep 08, 2020 7.100 7.230 6.990 7.070 45,642 -0.10(-1.39%)
Sep 04, 2020 7.160 7.220 7.010 7.170 47,100 +0.13(+1.85%)
Sep 03, 2020 7.100 7.190 6.970 7.040 45,295 -0.06(-0.85%)
Sep 02, 2020 7.060 7.140 7.010 7.100 41,979 +0.01(+0.14%)
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.