Indicators

Carter Bankshares Inc (NQ: CARE )

12.92 -0.46 (-3.44%)

Streaming Delayed Price Updated: 2:43 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	16.24	16.65	16.17	16.62	46,267	+0.35(+2.15%)
Jan 30, 2023	16.00	16.56	16.00	16.27	57,422	+0.18(+1.12%)
Jan 27, 2023	16.21	16.23	16.02	16.09	29,219	-0.18(-1.11%)
Jan 26, 2023	16.17	16.27	15.92	16.27	38,551	+0.14(+0.87%)
Jan 25, 2023	16.19	16.19	16.06	16.13	22,120	-0.15(-0.92%)
Jan 24, 2023	16.21	16.41	16.07	16.28	31,892	-0.01(-0.06%)
Jan 23, 2023	16.27	16.44	16.27	16.29	34,317	+0.02(+0.12%)
Jan 20, 2023	16.20	16.36	16.04	16.27	61,837	+0.20(+1.24%)
Jan 19, 2023	16.02	16.27	16.02	16.07	30,419	-0.07(-0.46%)
Jan 18, 2023	16.37	16.37	16.12	16.14	34,622	-0.23(-1.37%)
Jan 17, 2023	16.52	16.52	16.29	16.37	22,559	-0.15(-0.91%)
Jan 13, 2023	16.27	16.54	16.20	16.52	25,635	+0.09(+0.55%)
Jan 12, 2023	16.18	16.61	16.01	16.43	50,481	+0.30(+1.86%)
Jan 11, 2023	16.18	16.19	15.99	16.13	39,654	+0.13(+0.81%)
Jan 10, 2023	15.81	16.14	15.69	16.00	22,054	-0.01(-0.06%)
Jan 09, 2023	16.42	16.42	15.94	16.01	32,924	-0.33(-2.02%)
Jan 06, 2023	15.92	16.37	15.78	16.34	53,350	+0.46(+2.90%)
Jan 05, 2023	16.07	16.14	15.80	15.88	81,635	-0.33(-2.04%)
Jan 04, 2023	16.52	16.68	16.19	16.21	54,878	-0.20(-1.22%)

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.