Indicators

Carter Bankshares Inc (NQ: CARE )

13.75 +0.45 (+3.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	12.96	13.26	12.81	12.85	48,223	-0.16(-1.23%)
Apr 27, 2023	13.10	13.15	12.65	13.01	118,779	+0.27(+2.12%)
Apr 26, 2023	12.90	12.90	12.61	12.74	43,088	-0.11(-0.86%)
Apr 25, 2023	13.13	13.30	12.79	12.85	38,475	-0.43(-3.24%)
Apr 24, 2023	13.51	13.75	13.28	13.28	44,084	-0.23(-1.70%)
Apr 21, 2023	13.51	13.69	13.33	13.51	49,569	-0.05(-0.37%)
Apr 20, 2023	13.51	13.70	13.41	13.56	27,033	-0.04(-0.29%)
Apr 19, 2023	13.35	13.72	13.34	13.60	47,219	+0.32(+2.41%)
Apr 18, 2023	13.41	13.41	13.08	13.28	34,542	-0.11(-0.82%)
Apr 17, 2023	13.16	13.44	13.05	13.39	33,381	+0.18(+1.36%)
Apr 14, 2023	13.52	13.62	13.16	13.21	52,190	-0.15(-1.12%)
Apr 13, 2023	13.49	13.53	13.23	13.36	82,671	-0.10(-0.74%)
Apr 12, 2023	13.90	13.90	13.45	13.46	29,856	-0.42(-3.03%)
Apr 11, 2023	13.90	14.07	13.82	13.88	49,860	+0.08(+0.58%)
Apr 10, 2023	13.70	14.02	13.70	13.80	52,044	+0.05(+0.36%)
Apr 06, 2023	13.77	13.90	13.71	13.75	36,165	+0.02(+0.15%)
Apr 05, 2023	13.57	13.82	13.55	13.73	46,948	+0.05(+0.37%)
Apr 04, 2023	14.15	14.15	13.61	13.68	56,357	-0.40(-2.84%)

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.