Indicators

Carter Bankshares Inc (NQ: CARE )

12.97 -0.41 (-3.06%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.52	18.39	16.48	16.90	87,300	-0.55(-3.15%)
Feb 27, 2020	18.08	18.49	17.45	17.45	48,336	-0.89(-4.85%)
Feb 26, 2020	18.50	18.73	18.20	18.34	26,254	-0.16(-0.86%)
Feb 25, 2020	18.91	19.53	18.25	18.50	68,337	-0.37(-1.96%)
Feb 24, 2020	19.07	19.45	18.80	18.87	74,003	-0.55(-2.83%)
Feb 21, 2020	19.38	19.51	18.88	19.42	68,000	+0.03(+0.15%)
Feb 20, 2020	19.66	19.66	19.30	19.39	24,046	-0.35(-1.77%)
Feb 19, 2020	19.70	19.97	19.39	19.74	29,761	+0.06(+0.30%)
Feb 18, 2020	19.50	19.87	19.18	19.68	31,301	+0.08(+0.41%)
Feb 14, 2020	19.56	19.69	19.31	19.60	44,200	+0.05(+0.26%)
Feb 13, 2020	19.48	19.55	19.47	19.55	52,285	+0.04(+0.20%)
Feb 12, 2020	19.78	19.78	19.42	19.51	53,111	-0.08(-0.41%)
Feb 11, 2020	19.86	19.88	19.22	19.59	37,208	-0.25(-1.25%)
Feb 10, 2020	19.31	19.91	19.17	19.84	50,981	+0.36(+1.83%)
Feb 07, 2020	20.68	20.68	19.28	19.48	157,721	-1.37(-6.57%)
Feb 06, 2020	20.42	20.87	20.17	20.85	81,745	+0.46(+2.24%)
Feb 05, 2020	19.95	20.49	19.60	20.39	62,836	+0.53(+2.65%)
Feb 04, 2020	19.64	19.90	19.21	19.87	88,190	+0.44(+2.25%)

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.