Indicators

Carter Bankshares Inc (NQ: CARE )

12.93 +0.01 (+0.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.68	16.83	16.31	16.36	85,545	-0.33(-1.98%)
Apr 28, 2022	16.79	16.93	16.58	16.69	65,189	+0.05(+0.30%)
Apr 27, 2022	17.24	17.27	16.55	16.64	165,355	-0.55(-3.20%)
Apr 26, 2022	17.08	17.27	17.02	17.19	121,998	+0.05(+0.29%)
Apr 25, 2022	17.24	17.24	16.90	17.14	114,308	-0.27(-1.55%)
Apr 22, 2022	17.46	17.61	17.40	17.41	67,452	-0.12(-0.68%)
Apr 21, 2022	17.78	17.99	17.47	17.53	96,939	-0.22(-1.24%)
Apr 20, 2022	17.50	17.85	17.50	17.75	64,628	+0.28(+1.60%)
Apr 19, 2022	17.35	17.61	17.29	17.47	102,848	+0.26(+1.51%)
Apr 18, 2022	17.00	17.27	17.00	17.21	82,951	+0.13(+0.76%)
Apr 14, 2022	17.38	17.53	17.07	17.08	101,891	-0.24(-1.39%)
Apr 13, 2022	17.44	17.70	17.26	17.32	59,152	-0.23(-1.31%)
Apr 12, 2022	17.52	17.74	17.47	17.55	66,281	+0.10(+0.57%)
Apr 11, 2022	17.30	17.60	17.30	17.45	78,560	+0.07(+0.40%)
Apr 08, 2022	17.35	17.48	17.15	17.38	89,051	+0.12(+0.70%)
Apr 07, 2022	17.54	17.54	17.10	17.26	127,155	-0.19(-1.09%)
Apr 06, 2022	17.62	17.74	17.40	17.45	161,056	-0.17(-0.96%)
Apr 05, 2022	17.63	17.80	17.60	17.62	140,732	+0.08(+0.46%)
Apr 04, 2022	17.51	17.67	17.20	17.54	123,200	+0.12(+0.69%)

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.