Skip to main content

Carter Bankshares Inc (NQ: CARE )

12.68 -0.25 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 12.89 12.93 12.76 12.93 39,106 +0.01(+0.08%)
May 23, 2024 13.37 13.37 12.85 12.92 65,638 -0.46(-3.44%)
May 22, 2024 13.53 13.55 13.26 13.38 40,547 -0.17(-1.25%)
May 21, 2024 13.43 13.59 13.42 13.55 31,786 +0.08(+0.59%)
May 20, 2024 13.71 13.80 13.46 13.47 41,635 -0.28(-2.04%)
May 17, 2024 13.34 13.89 13.31 13.75 153,333 +0.45(+3.38%)
May 16, 2024 12.86 13.34 12.82 13.30 112,892 +0.42(+3.26%)
May 15, 2024 12.95 13.04 12.87 12.88 83,430 +0.01(+0.08%)
May 14, 2024 13.08 13.12 12.81 12.87 159,195 -0.14(-1.08%)
May 13, 2024 13.07 13.28 13.00 13.01 79,237 -0.06(-0.46%)
May 10, 2024 13.18 13.24 13.02 13.07 187,771 -0.11(-0.83%)
May 09, 2024 13.22 13.27 13.00 13.18 74,081 -0.01(-0.08%)
May 08, 2024 13.00 13.22 12.83 13.19 98,999 +0.08(+0.61%)
May 07, 2024 13.10 13.38 13.08 13.11 80,284 +0.06(+0.46%)
May 06, 2024 13.01 13.13 12.89 13.05 141,009 +0.17(+1.32%)
May 03, 2024 13.07 13.10 12.84 12.88 110,505 +0.03(+0.23%)
May 02, 2024 12.89 13.02 12.81 12.85 151,982 +0.11(+0.86%)
May 01, 2024 12.21 12.91 12.21 12.74 180,846 +0.57(+4.68%)
Apr 30, 2024 12.12 12.19 12.00 12.17 120,383 +0.02(+0.16%)
Apr 29, 2024 12.35 12.43 12.12 12.15 67,172 +0.04(+0.33%)
Apr 26, 2024 11.65 12.20 11.65 12.11 66,981 +0.40(+3.42%)
Apr 25, 2024 12.03 12.03 11.54 11.71 179,823 +0.17(+1.47%)
Apr 24, 2024 11.41 11.80 11.41 11.54 54,766 -0.01(-0.09%)
Apr 23, 2024 11.52 11.85 11.48 11.55 112,745 -0.05(-0.43%)
Apr 22, 2024 11.49 11.67 11.49 11.60 36,917 +0.17(+1.49%)
Apr 19, 2024 11.05 11.55 11.05 11.43 74,783 +0.31(+2.79%)
Apr 18, 2024 11.01 11.16 10.95 11.12 61,145 +0.11(+1.00%)
Apr 17, 2024 11.30 11.30 10.96 11.01 51,725 -0.14(-1.26%)
Apr 16, 2024 11.34 11.34 11.04 11.15 37,022 -0.18(-1.59%)
Apr 15, 2024 11.44 11.60 11.29 11.33 42,224 -0.13(-1.13%)
Apr 12, 2024 11.42 11.58 11.31 11.46 29,909 -0.04(-0.35%)
Apr 11, 2024 11.62 11.70 11.45 11.50 84,485 -0.17(-1.46%)
Apr 10, 2024 11.92 11.96 11.52 11.67 95,687 -0.48(-3.95%)
Apr 09, 2024 12.03 12.16 11.87 12.15 24,609 +0.20(+1.67%)
Apr 08, 2024 12.22 12.22 11.92 11.95 47,059 +0.02(+0.17%)
Apr 05, 2024 12.14 12.14 11.85 11.93 31,791 -0.11(-0.91%)
Apr 04, 2024 12.34 12.48 12.00 12.04 64,190 -0.12(-0.99%)
Apr 03, 2024 12.15 12.35 12.12 12.16 96,544 -0.08(-0.65%)
Apr 02, 2024 12.26 12.41 12.09 12.24 71,275 -0.13(-1.05%)
Apr 01, 2024 12.73 12.73 12.22 12.37 83,879 -0.27(-2.14%)
Mar 28, 2024 12.41 12.80 12.38 12.64 41,629 +0.16(+1.28%)
Mar 27, 2024 12.32 12.55 12.25 12.48 50,698 +0.20(+1.63%)
Mar 26, 2024 12.39 12.56 12.11 12.28 67,856 -0.01(-0.08%)
Mar 25, 2024 12.34 12.55 12.27 12.29 19,130 -0.07(-0.57%)
Mar 22, 2024 12.77 12.80 12.28 12.36 49,885 -0.31(-2.45%)
Mar 21, 2024 12.80 12.99 12.56 12.67 113,017 -0.02(-0.16%)
Mar 20, 2024 12.20 12.69 12.18 12.69 53,896 +0.43(+3.51%)
Mar 19, 2024 12.31 12.64 12.26 12.26 34,061 -0.01(-0.08%)
Mar 18, 2024 12.52 12.57 12.27 12.27 41,384 -0.28(-2.23%)
Mar 15, 2024 12.32 12.72 12.32 12.55 126,216 +0.13(+1.05%)
Mar 14, 2024 12.85 12.99 12.33 12.42 60,792 -0.48(-3.72%)
Mar 13, 2024 12.95 13.34 12.84 12.90 57,657 -0.09(-0.69%)
Mar 12, 2024 13.01 13.13 12.95 12.99 33,253 -0.07(-0.54%)
Mar 11, 2024 13.04 13.20 13.00 13.06 22,225 -0.02(-0.15%)
Mar 08, 2024 13.32 13.46 13.05 13.08 29,874 -0.02(-0.15%)
Mar 07, 2024 13.38 13.49 13.06 13.10 25,243 -0.07(-0.53%)
Mar 06, 2024 13.42 13.42 13.11 13.17 50,626 -0.19(-1.42%)
Mar 05, 2024 13.11 13.58 13.11 13.36 40,271 +0.48(+3.73%)
Mar 04, 2024 13.17 13.30 12.71 12.88 48,560 -0.23(-1.75%)
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.