Indicators

Carter Bankshares Inc (NQ: CARE )

13.07 -0.11 (-0.83%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	12.71	12.97	12.49	12.53	75,627	-0.09(-0.71%)
Sep 28, 2023	12.87	12.95	12.60	12.62	41,082	-0.22(-1.71%)
Sep 27, 2023	12.77	13.28	12.77	12.84	71,654	+0.10(+0.78%)
Sep 26, 2023	12.63	12.91	12.62	12.74	47,098	-0.14(-1.09%)
Sep 25, 2023	12.86	12.90	12.76	12.88	36,716	+0.00(+0.00%)
Sep 22, 2023	12.92	13.14	12.79	12.88	35,774	-0.04(-0.31%)
Sep 21, 2023	13.03	13.09	12.87	12.92	40,032	-0.13(-1.00%)
Sep 20, 2023	13.20	13.22	13.02	13.05	43,277	-0.08(-0.61%)
Sep 19, 2023	13.20	13.21	13.07	13.13	51,474	-0.08(-0.61%)
Sep 18, 2023	13.64	13.65	13.10	13.21	49,277	-0.45(-3.29%)
Sep 15, 2023	13.79	13.86	13.63	13.66	88,717	-0.14(-1.01%)
Sep 14, 2023	13.61	13.85	13.57	13.80	49,910	+0.33(+2.45%)
Sep 13, 2023	13.72	13.73	13.40	13.47	48,322	-0.20(-1.46%)
Sep 12, 2023	13.81	14.33	13.64	13.67	61,093	-0.03(-0.22%)
Sep 11, 2023	13.69	14.43	13.65	13.70	31,651	+0.05(+0.37%)
Sep 08, 2023	13.90	14.48	13.56	13.65	66,255	-0.23(-1.66%)
Sep 07, 2023	13.60	14.09	13.60	13.88	172,660	+0.27(+1.98%)
Sep 06, 2023	13.84	13.86	13.40	13.61	107,306	-0.27(-1.95%)
Sep 05, 2023	14.24	14.24	13.86	13.88	83,535	-0.42(-2.94%)

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.