Indicators

Carter Bankshares Inc (NQ: CARE )

12.93 -0.45 (-3.36%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	16.48	16.87	16.45	16.66	88,723	-0.04(-0.24%)
Feb 25, 2022	16.11	16.82	16.58	16.70	100,104	+0.68(+4.24%)
Feb 24, 2022	15.80	16.12	15.64	16.02	221,159	-0.20(-1.23%)
Feb 23, 2022	16.60	16.62	16.20	16.22	83,497	-0.20(-1.22%)
Feb 22, 2022	16.31	16.70	16.30	16.42	87,848	+0.08(+0.49%)
Feb 18, 2022				16.34	0	+0.31(+1.93%)
Feb 17, 2022	16.20	16.22	15.97	16.03	64,235	-0.25(-1.54%)
Feb 16, 2022	15.80	16.38	15.80	16.28	64,722	+0.39(+2.45%)
Feb 15, 2022	15.70	16.00	15.70	15.89	75,294	+0.28(+1.79%)
Feb 14, 2022	15.68	15.85	15.54	15.61	75,829	-0.08(-0.51%)
Feb 11, 2022	15.64	16.05	15.64	15.69	70,074	-0.01(-0.06%)
Feb 10, 2022	15.75	15.94	15.60	15.70	73,736	-0.14(-0.88%)
Feb 09, 2022	16.00	16.04	15.80	15.84	99,024	-0.15(-0.94%)
Feb 08, 2022	15.51	16.07	15.51	15.99	54,450	+0.45(+2.90%)
Feb 07, 2022	15.50	15.69	15.45	15.54	49,058	-0.03(-0.19%)
Feb 04, 2022	15.35	15.72	15.30	15.57	52,531	+0.24(+1.57%)
Feb 03, 2022	15.16			15.33	53,111	+0.08(+0.52%)
Feb 02, 2022	15.23	15.31	15.05	15.25	83,364	-0.05(-0.33%)

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.