Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter Bankshares Inc (NQ: CARE )

12.97 -0.41 (-3.06%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.170 7.180 7.080 7.090 71,056 -0.12(-1.66%)
Aug 28, 2020 7.200 7.270 7.100 7.210 23,000 +0.03(+0.42%)
Aug 27, 2020 7.160 7.380 7.120 7.180 25,646 +0.11(+1.56%)
Aug 26, 2020 7.300 7.300 7.050 7.070 44,610 -0.27(-3.68%)
Aug 25, 2020 7.470 7.550 7.190 7.340 38,187 -0.01(-0.14%)
Aug 24, 2020 7.090 7.420 7.010 7.350 44,288 +0.34(+4.85%)
Aug 21, 2020 7.150 7.162 6.910 7.010 135,600 -0.16(-2.23%)
Aug 20, 2020 7.170 7.270 7.120 7.170 35,166 -0.11(-1.51%)
Aug 19, 2020 7.130 7.340 7.120 7.280 47,422 +0.13(+1.82%)
Aug 18, 2020 7.240 7.240 7.095 7.150 32,884 -0.11(-1.52%)
Aug 17, 2020 7.430 7.470 7.160 7.260 41,136 -0.27(-3.59%)
Aug 14, 2020 7.370 7.650 7.370 7.530 63,400 +0.05(+0.67%)
Aug 13, 2020 7.690 7.763 7.470 7.480 41,514 -0.32(-4.10%)
Aug 12, 2020 7.910 7.910 7.560 7.800 29,075 +0.08(+1.04%)
Aug 11, 2020 7.670 8.056 7.670 7.720 96,774 +0.14(+1.85%)
Aug 10, 2020 7.500 7.720 7.460 7.580 56,479 +0.09(+1.20%)
Aug 07, 2020 7.160 7.550 7.120 7.490 92,600 +0.32(+4.46%)
Aug 06, 2020 7.170 7.240 7.100 7.170 33,077 -0.01(-0.14%)
Aug 05, 2020 6.900 7.190 6.900 7.180 55,416 +0.28(+4.06%)
Aug 04, 2020 6.830 6.940 6.800 6.900 36,341 +0.00(+0.00%)
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.