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

Carter Bankshares Inc (NQ: CARE )

13.30 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Mar 02, 2020 16.99 17.40 16.69 17.31 101,574 +0.41(+2.43%)
Feb 28, 2020 16.52 18.39 16.48 16.90 87,300 -0.55(-3.15%)
Feb 27, 2020 18.08 18.49 17.45 17.45 48,336 -0.89(-4.85%)
Feb 26, 2020 18.50 18.73 18.20 18.34 26,254 -0.16(-0.86%)
Feb 25, 2020 18.91 19.53 18.25 18.50 68,337 -0.37(-1.96%)
Feb 24, 2020 19.07 19.45 18.80 18.87 74,003 -0.55(-2.83%)
Feb 21, 2020 19.38 19.51 18.88 19.42 68,000 +0.03(+0.15%)
Feb 20, 2020 19.66 19.66 19.30 19.39 24,046 -0.35(-1.77%)
Feb 19, 2020 19.70 19.97 19.39 19.74 29,761 +0.06(+0.30%)
Feb 18, 2020 19.50 19.87 19.18 19.68 31,301 +0.08(+0.41%)
Feb 14, 2020 19.56 19.69 19.31 19.60 44,200 +0.05(+0.26%)
Feb 13, 2020 19.48 19.55 19.47 19.55 52,285 +0.04(+0.20%)
Feb 12, 2020 19.78 19.78 19.42 19.51 53,111 -0.08(-0.41%)
Feb 11, 2020 19.86 19.88 19.22 19.59 37,208 -0.25(-1.25%)
Feb 10, 2020 19.31 19.91 19.17 19.84 50,981 +0.36(+1.83%)
Feb 07, 2020 20.68 20.68 19.28 19.48 157,721 -1.37(-6.57%)
Feb 06, 2020 20.42 20.87 20.17 20.85 81,745 +0.46(+2.24%)
Feb 05, 2020 19.95 20.49 19.60 20.39 62,836 +0.53(+2.65%)
Feb 04, 2020 19.64 19.90 19.21 19.87 88,190 +0.44(+2.25%)
Feb 03, 2020 19.53 20.04 19.12 19.43 56,583 -0.22(-1.11%)
Jan 31, 2020 19.97 20.03 19.58 19.65 56,199 -0.46(-2.27%)
Jan 30, 2020 19.96 20.24 19.72 20.11 30,579 +0.18(+0.90%)
Jan 29, 2020 19.91 20.26 19.61 19.93 109,274 +0.07(+0.35%)
Jan 28, 2020 20.17 20.40 19.77 19.86 59,530 -0.27(-1.33%)
Jan 27, 2020 20.25 20.57 19.88 20.13 35,296 -0.23(-1.12%)
Jan 24, 2020 20.79 20.85 19.96 20.35 32,329 -0.45(-2.15%)
Jan 23, 2020 19.96 20.85 19.96 20.80 47,558 +0.49(+2.39%)
Jan 22, 2020 20.28 20.85 19.92 20.31 29,369 -0.12(-0.58%)
Jan 21, 2020 20.68 20.75 20.03 20.43 45,103 -0.44(-2.09%)
Jan 17, 2020 21.34 21.38 20.80 20.87 70,501 -0.41(-1.91%)
Jan 16, 2020 21.15 21.38 21.03 21.28 28,715 +0.13(+0.61%)
Jan 15, 2020 20.93 21.32 20.73 21.15 76,196 +0.17(+0.80%)
Jan 14, 2020 21.26 21.35 20.89 20.98 58,275 -0.31(-1.45%)
Jan 13, 2020 20.90 21.48 20.87 21.29 30,209 +0.26(+1.23%)
Jan 10, 2020 20.83 21.43 20.66 21.03 41,092 +0.11(+0.52%)
Jan 09, 2020 21.35 21.63 20.78 20.92 71,092 -0.62(-2.86%)
Jan 08, 2020 21.14 21.82 21.11 21.54 38,322 +0.18(+0.84%)
Jan 07, 2020 21.17 21.57 20.93 21.36 42,718 +0.12(+0.56%)
Jan 06, 2020 21.50 21.71 20.47 21.24 78,405 -0.47(-2.15%)
Jan 03, 2020 21.69 21.96 21.42 21.70 54,890 -0.35(-1.58%)
Jan 02, 2020 23.53 23.53 21.84 22.05 87,384 -1.50(-6.37%)
Dec 31, 2019 23.62 24.08 23.02 23.55 88,428 +0.01(+0.04%)
Dec 30, 2019 23.15 23.59 23.04 23.54 69,911 +0.38(+1.63%)
Dec 27, 2019 23.10 23.40 23.10 23.16 37,667 -0.12(-0.51%)
Dec 26, 2019 23.05 23.33 22.97 23.28 44,203 +0.43(+1.87%)
Dec 24, 2019 22.98 23.15 22.82 22.86 27,193 -0.20(-0.86%)
Dec 23, 2019 22.95 23.10 22.45 23.05 48,031 +0.09(+0.39%)
Dec 20, 2019 22.81 23.49 22.60 22.97 171,418 +0.23(+1.00%)
Dec 19, 2019 22.68 22.84 22.54 22.74 34,680 +0.05(+0.22%)
Dec 18, 2019 22.70 22.82 22.31 22.69 35,833 +0.12(+0.53%)
Dec 17, 2019 22.47 22.78 22.41 22.57 76,837 +0.10(+0.44%)
Dec 16, 2019 22.31 22.74 22.27 22.47 44,974 +0.21(+0.94%)
Dec 13, 2019 22.12 22.44 21.91 22.26 39,782 +0.11(+0.49%)
Dec 12, 2019 21.59 22.83 21.59 22.15 76,663 +0.58(+2.67%)
Dec 11, 2019 21.43 21.59 21.22 21.58 262,556 +0.19(+0.88%)
Dec 10, 2019 21.33 21.60 21.15 21.39 40,599 +0.09(+0.42%)
Dec 09, 2019 21.31 21.60 21.13 21.30 57,629 -0.01(-0.05%)
Dec 06, 2019 21.00 21.42 20.96 21.31 68,486 +0.49(+2.34%)
Dec 05, 2019 20.71 21.32 20.71 20.82 35,216 +0.15(+0.72%)
Dec 04, 2019 20.86 20.90 20.61 20.67 51,939 -0.09(-0.43%)
Dec 03, 2019 20.71 20.78 20.49 20.76 40,338 -0.01(-0.05%)
Dec 02, 2019 20.95 21.15 20.61 20.77 52,840 -0.20(-0.95%)
Nov 29, 2019 20.98 21.07 20.90 20.97 11,179 -0.05(-0.24%)
Nov 27, 2019 20.99 21.23 20.85 21.02 36,459 +0.13(+0.62%)
Nov 26, 2019 20.92 21.24 20.72 20.89 314,770 -0.06(-0.28%)
Nov 25, 2019 20.44 20.98 20.40 20.95 65,927 +0.60(+2.93%)
Nov 22, 2019 20.66 20.74 20.32 20.35 43,811 -0.33(-1.58%)
Nov 21, 2019 20.61 20.70 20.39 20.68 268,381 +0.10(+0.48%)
Nov 20, 2019 20.62 20.79 20.46 20.58 82,786 -0.12(-0.58%)
Nov 19, 2019 20.45 20.75 20.35 20.70 55,594 +0.28(+1.36%)
Nov 18, 2019 20.09 20.43 20.06 20.42 635,220 +0.26(+1.28%)
Nov 15, 2019 20.24 20.34 20.10 20.17 226,208 +0.02(+0.10%)
Nov 14, 2019 20.14 20.25 20.03 20.15 260,543 -0.04(-0.20%)
Nov 13, 2019 20.06 20.21 20.03 20.19 129,146 +0.14(+0.69%)
Nov 12, 2019 20.25 20.25 20.04 20.05 184,677 -0.19(-0.93%)
Nov 11, 2019 19.81 20.33 19.65 20.24 94,471 +0.40(+2.00%)
Nov 08, 2019 19.84 19.85 19.75 19.84 375,368 +0.07(+0.35%)
Nov 07, 2019 19.74 19.85 19.66 19.77 104,652 +0.04(+0.20%)
Nov 06, 2019 19.70 19.77 19.62 19.73 77,857 +0.02(+0.10%)
Nov 05, 2019 19.67 19.71 19.60 19.71 500,548 +0.07(+0.35%)
Nov 04, 2019 19.65 19.71 19.61 19.64 50,890 +0.01(+0.05%)
Nov 01, 2019 19.55 19.65 19.47 19.63 72,817 +0.12(+0.61%)
Oct 31, 2019 19.47 19.60 19.27 19.51 43,903 +0.04(+0.20%)
Oct 30, 2019 19.63 19.64 19.47 19.47 48,632 -0.15(-0.76%)
Oct 29, 2019 19.52 19.66 19.46 19.62 92,270 +0.07(+0.36%)
Oct 28, 2019 19.56 19.65 19.49 19.55 150,665 +0.01(+0.05%)
Oct 25, 2019 19.56 19.66 19.32 19.54 102,428 +0.01(+0.05%)
Oct 24, 2019 19.58 19.86 19.48 19.53 91,468 -0.06(-0.30%)
Oct 23, 2019 19.58 19.60 19.54 19.59 44,190 +0.07(+0.36%)
Oct 22, 2019 19.52 19.61 19.52 19.52 70,734 -0.05(-0.25%)
Oct 21, 2019 19.45 19.57 19.45 19.57 542,827 +0.16(+0.82%)
Oct 18, 2019 19.25 19.66 19.25 19.41 480,718 +0.03(+0.15%)
Oct 17, 2019 19.36 19.55 19.24 19.38 72,982 +0.03(+0.15%)
Oct 16, 2019 19.32 19.62 19.19 19.35 42,985 -0.03(-0.15%)
Oct 15, 2019 19.26 19.46 19.21 19.38 44,280 +0.08(+0.41%)
Oct 14, 2019 19.15 19.48 19.15 19.30 61,943 +0.08(+0.41%)
Oct 11, 2019 19.43 19.71 18.97 19.22 136,873 -0.01(-0.05%)
Oct 10, 2019 19.06 19.40 18.83 19.23 109,160 +0.14(+0.73%)
Oct 09, 2019 18.96 19.30 18.68 19.09 81,361 +0.23(+1.21%)
Oct 08, 2019 18.76 19.01 18.72 18.86 35,609 +0.09(+0.48%)
Oct 07, 2019 18.80 19.01 18.54 18.78 56,083 +0.01(+0.05%)
Oct 04, 2019 18.90 19.12 18.73 18.77 104,241 -0.06(-0.32%)
Oct 03, 2019 19.12 19.12 18.69 18.83 117,119 -0.14(-0.73%)
Oct 02, 2019 18.43 19.15 18.43 18.96 36,459 +0.30(+1.60%)
Oct 01, 2019 18.94 19.20 18.58 18.67 35,809 -0.09(-0.48%)
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%)
Sep 03, 2019 18.42 18.76 18.41 18.56 14,712 -0.20(-1.06%)
Aug 30, 2019 18.94 19.01 18.19 18.76 22,157 -0.15(-0.79%)
Aug 29, 2019 18.59 18.96 18.41 18.90 27,516 +0.48(+2.59%)
Aug 28, 2019 17.52 18.56 17.49 18.43 18,605 -0.06(-0.32%)
Aug 27, 2019 18.93 18.93 18.13 18.49 23,364 -0.46(-2.44%)
Aug 26, 2019 19.20 19.21 18.76 18.95 30,167 -0.15(-0.81%)
Aug 23, 2019 19.16 19.38 18.86 19.10 51,264 -0.11(-0.57%)
Aug 22, 2019 19.70 19.71 19.11 19.21 26,682 -0.49(-2.47%)
Aug 21, 2019 19.14 19.76 18.79 19.70 49,107 +0.67(+3.49%)
Aug 20, 2019 19.66 19.66 18.96 19.03 17,186 -0.63(-3.18%)
Aug 19, 2019 19.29 20.25 19.11 19.66 34,169 +0.50(+2.59%)
Aug 16, 2019 19.16 19.66 18.83 19.16 26,488 +0.10(+0.52%)
Aug 15, 2019 18.70 19.13 18.66 19.06 38,063 +0.40(+2.13%)
Aug 14, 2019 18.83 18.96 18.62 18.67 32,403 -0.32(-1.67%)
Aug 13, 2019 18.77 19.14 18.77 18.98 19,939 +0.15(+0.79%)
Aug 12, 2019 18.78 18.97 18.77 18.84 33,502 -0.08(-0.42%)
Aug 09, 2019 19.13 19.78 18.87 18.91 32,732 -0.17(-0.88%)
Aug 08, 2019 18.89 19.46 18.84 19.08 39,977 +0.22(+1.16%)
Aug 07, 2019 18.92 19.10 18.72 18.86 42,342 -0.24(-1.25%)
Aug 06, 2019 18.94 19.38 18.86 19.10 27,456 +0.12(+0.63%)
Aug 05, 2019 19.21 19.39 18.91 18.98 53,933 -0.45(-2.30%)
Aug 02, 2019 19.53 19.53 19.19 19.43 20,042 -0.11(-0.56%)
Aug 01, 2019 19.80 19.96 19.47 19.54 52,670 -0.27(-1.35%)
Jul 31, 2019 19.76 20.08 19.76 19.81 148,537 +0.04(+0.20%)
Jul 30, 2019 19.31 19.96 19.31 19.77 78,591 +0.47(+2.42%)
Jul 29, 2019 19.21 19.48 19.20 19.30 22,592 +0.08(+0.41%)
Jul 26, 2019 19.15 19.56 19.12 19.22 41,998 -0.02(-0.10%)
Jul 25, 2019 19.01 19.31 18.87 19.24 38,516 +0.05(+0.26%)
Jul 24, 2019 19.10 19.19 18.51 19.19 44,282 +0.05(+0.26%)
Jul 23, 2019 19.17 19.27 18.82 19.14 36,259 -0.01(-0.05%)
Jul 22, 2019 19.01 19.32 18.80 19.15 50,141 -0.05(-0.26%)
Jul 19, 2019 19.52 19.68 18.98 19.20 47,235 -0.45(-2.27%)
Jul 18, 2019 19.44 19.79 19.36 19.65 44,441 +0.25(+1.28%)
Jul 17, 2019 19.41 19.67 18.92 19.40 84,834 +0.15(+0.77%)
Jul 16, 2019 19.45 19.60 19.18 19.25 75,727 -0.22(-1.12%)
Jul 15, 2019 19.37 19.67 19.25 19.47 46,481 -0.19(-0.96%)
Jul 12, 2019 19.34 19.76 19.24 19.66 185,216 +0.31(+1.59%)
Jul 11, 2019 19.60 19.75 18.99 19.35 104,318 -0.30(-1.52%)
Jul 10, 2019 19.78 19.78 19.25 19.65 52,207 -0.13(-0.65%)
Jul 09, 2019 19.62 19.83 19.44 19.78 63,480 -0.02(-0.10%)
Jul 08, 2019 19.65 20.12 19.52 19.80 119,007 +0.05(+0.25%)
Jul 05, 2019 19.74 20.09 19.47 19.75 47,135 -0.05(-0.25%)
Jul 03, 2019 19.76 20.21 19.74 19.80 36,459 +0.04(+0.20%)
Jul 02, 2019 19.40 19.86 19.37 19.76 143,957 +0.10(+0.51%)
Jul 01, 2019 19.66 19.70 19.10 19.66 222,539 +0.05(+0.25%)
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%)
Jun 03, 2019 19.47 19.86 18.25 19.69 53,692 +0.08(+0.40%)
May 31, 2019 19.30 19.61 18.93 19.61 61,436 +0.25(+1.28%)
May 30, 2019 19.10 19.36 18.62 19.36 49,200 +0.00(+0.00%)
May 29, 2019 19.30 19.36 18.82 19.36 20,759 +0.02(+0.10%)
May 28, 2019 19.36 19.36 18.30 19.34 51,645 -0.02(-0.10%)
May 24, 2019 19.36 19.55 18.95 19.36 25,783 -0.08(-0.41%)
May 23, 2019 19.61 19.81 19.41 19.44 29,482 -0.41(-2.05%)
May 22, 2019 19.92 19.96 19.45 19.85 61,338 -0.01(-0.05%)
May 21, 2019 19.86 19.86 19.67 19.86 35,496 +0.03(+0.15%)
May 20, 2019 19.69 19.86 19.46 19.83 66,185 +0.20(+1.01%)
May 17, 2019 19.50 19.85 19.11 19.63 16,013 -0.09(-0.48%)
May 16, 2019 19.86 19.86 18.88 19.72 27,867 -0.13(-0.67%)
May 15, 2019 19.81 19.86 19.12 19.86 23,130 +0.00(+0.00%)
May 14, 2019 19.15 19.86 19.15 19.86 43,900 +0.08(+0.40%)
May 13, 2019 19.79 19.81 19.33 19.78 38,034 -0.01(-0.05%)
May 10, 2019 19.66 19.79 19.63 19.79 26,790 +0.16(+0.81%)
May 09, 2019 19.41 19.71 19.27 19.63 22,582 +0.05(+0.25%)
May 08, 2019 19.15 19.71 19.05 19.58 42,018 +0.32(+1.65%)
May 07, 2019 19.56 19.66 19.11 19.26 90,603 -0.30(-1.52%)
May 06, 2019 19.73 19.74 19.12 19.56 24,454 -0.22(-1.10%)
May 03, 2019 19.20 19.79 19.20 19.78 28,502 +0.33(+1.68%)
May 02, 2019 19.08 19.60 18.95 19.45 42,732 +0.35(+1.82%)
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.