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

Carter Bankshares Inc (NQ: CARE )

11.34 +0.22 (+1.98%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 19, 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 (%)
Dec 31, 2020 10.72 10.72 10.72 28,440 -0.27(-2.46%)
Dec 30, 2020 11.15 11.24 10.96 10.99 28,440 -0.15(-1.35%)
Dec 29, 2020 11.08 11.24 10.85 11.14 74,156 +0.14(+1.27%)
Dec 28, 2020 10.79 11.07 10.79 11.00 77,308 +0.25(+2.33%)
Dec 24, 2020 10.66 10.80 10.60 10.75 27,200 +0.11(+1.03%)
Dec 23, 2020 10.49 10.73 10.41 10.64 102,525 +0.23(+2.21%)
Dec 22, 2020 10.32 10.46 10.20 10.41 96,235 +0.04(+0.39%)
Dec 21, 2020 10.46 10.80 10.07 10.37 61,690 -0.59(-5.38%)
Dec 18, 2020 10.37 11.17 10.18 10.96 225,700 +0.65(+6.30%)
Dec 17, 2020 10.37 10.43 10.11 10.31 84,478 +0.09(+0.88%)
Dec 16, 2020 9.890 10.48 9.801 10.22 108,875 +0.37(+3.76%)
Dec 15, 2020 9.810 9.990 9.760 9.850 57,324 +0.15(+1.55%)
Dec 14, 2020 9.600 9.790 9.330 9.700 67,688 +0.13(+1.36%)
Dec 11, 2020 9.690 9.790 9.500 9.570 78,700 -0.24(-2.45%)
Dec 10, 2020 9.760 10.04 9.605 9.810 59,250 -0.08(-0.81%)
Dec 09, 2020 10.17 10.37 9.720 9.890 84,848 -0.26(-2.56%)
Dec 08, 2020 9.780 10.29 9.780 10.15 40,545 +0.14(+1.40%)
Dec 07, 2020 9.950 10.08 9.590 10.01 36,108 +0.10(+1.01%)
Dec 04, 2020 9.625 9.970 9.555 9.910 60,200 +0.36(+3.77%)
Dec 03, 2020 9.800 9.900 9.520 9.550 45,379 -0.15(-1.55%)
Dec 02, 2020 9.500 9.750 9.280 9.700 41,090 +0.04(+0.41%)
Dec 01, 2020 9.670 9.980 9.580 9.660 45,725 +0.29(+3.09%)
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%)
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.