Indicators

Carter Bankshares Inc (NQ: CARE )

12.84 -0.08 (-0.62%)

Streaming Delayed Price Updated: 11:26 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.12	15.16	14.89	14.97	48,898	-0.22(-1.45%)
Dec 28, 2023	15.19	15.44	14.98	15.19	58,556	-0.06(-0.39%)
Dec 27, 2023	15.09	15.31	15.03	15.25	40,941	+0.13(+0.86%)
Dec 26, 2023	15.00	15.18	14.93	15.12	26,352	+0.12(+0.80%)
Dec 22, 2023	14.92	15.11	14.83	15.00	35,518	+0.22(+1.49%)
Dec 21, 2023	14.86	14.86	14.67	14.78	39,512	+0.04(+0.27%)
Dec 20, 2023	14.69	15.29	14.69	14.74	70,906	-0.05(-0.34%)
Dec 19, 2023	14.60	14.84	14.55	14.79	52,547	+0.27(+1.86%)
Dec 18, 2023	14.69	14.74	14.48	14.52	42,535	-0.09(-0.62%)
Dec 15, 2023	14.64	14.72	14.10	14.61	202,583	+0.06(+0.41%)
Dec 14, 2023	14.58	14.70	14.44	14.55	136,295	+0.27(+1.89%)
Dec 13, 2023	13.74	14.50	13.62	14.28	110,097	+0.61(+4.46%)
Dec 12, 2023	13.75	13.75	13.54	13.67	45,339	+0.00(+0.00%)
Dec 11, 2023	13.65	13.71	13.34	13.67	76,436	+0.03(+0.22%)
Dec 08, 2023	13.80	13.94	13.64	13.64	41,865	-0.03(-0.22%)
Dec 07, 2023	13.42	13.69	13.34	13.67	44,902	+0.36(+2.70%)
Dec 06, 2023	13.41	13.67	13.19	13.31	81,172	+0.04(+0.30%)
Dec 05, 2023	13.29	13.31	13.09	13.27	68,924	-0.01(-0.08%)
Dec 04, 2023	13.17	13.43	13.10	13.28	81,180	+0.07(+0.53%)

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.