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

Carter Bankshares Inc (NQ: CARE )

13.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2021 14.00 14.40 13.69 13.96 107,184 -0.03(-0.21%)
Mar 30, 2021 14.00 14.25 13.80 13.99 65,861 +0.28(+2.04%)
Mar 29, 2021 13.65 13.82 13.57 13.71 55,338 -0.14(-1.01%)
Mar 26, 2021 14.02 14.14 13.65 13.85 25,400 +0.07(+0.51%)
Mar 25, 2021 13.27 13.88 12.93 13.78 35,854 +0.44(+3.30%)
Mar 24, 2021 13.07 13.60 13.07 13.34 73,037 +0.46(+3.57%)
Mar 23, 2021 13.50 13.50 12.79 12.88 45,182 -0.70(-5.15%)
Mar 22, 2021 14.02 14.52 13.34 13.58 41,090 -0.54(-3.82%)
Mar 19, 2021 13.88 14.18 13.52 14.12 137,800 +0.14(+1.00%)
Mar 18, 2021 14.21 14.73 13.94 13.98 40,943 -0.12(-0.85%)
Mar 17, 2021 14.15 14.21 13.98 14.10 30,106 -0.09(-0.63%)
Mar 16, 2021 14.25 14.25 13.81 14.19 26,723 -0.19(-1.32%)
Mar 15, 2021 14.59 14.59 14.07 14.38 56,521 -0.12(-0.83%)
Mar 12, 2021 14.88 14.94 14.26 14.50 32,900 -0.12(-0.82%)
Mar 11, 2021 14.45 14.70 14.14 14.62 51,405 +0.01(+0.07%)
Mar 10, 2021 14.31 14.70 14.11 14.61 71,857 +0.46(+3.25%)
Mar 09, 2021 13.49 14.39 13.49 14.15 81,833 +0.12(+0.86%)
Mar 08, 2021 13.41 14.09 13.00 14.03 72,204 +0.69(+5.17%)
Mar 05, 2021 13.02 13.37 12.78 13.34 66,200 +0.55(+4.30%)
Mar 04, 2021 12.90 13.15 12.52 12.79 90,513 -0.23(-1.77%)
Mar 03, 2021 12.26 13.13 12.25 13.02 94,767 +0.71(+5.77%)
Mar 02, 2021 12.11 12.40 11.98 12.31 77,706 +0.18(+1.48%)
Mar 01, 2021 11.95 12.34 11.89 12.13 47,051 +0.30(+2.54%)
Feb 26, 2021 12.00 12.13 11.82 11.83 59,900 -0.17(-1.42%)
Feb 25, 2021 12.00 12.13 11.59 12.00 69,881 -0.05(-0.41%)
Feb 24, 2021 11.95 12.20 11.80 12.05 87,965 +0.17(+1.43%)
Feb 23, 2021 11.75 11.95 11.38 11.88 42,864 +0.16(+1.37%)
Feb 22, 2021 11.16 11.80 11.12 11.72 52,125 +0.42(+3.72%)
Feb 19, 2021 10.91 11.37 10.91 11.30 80,200 +0.38(+3.48%)
Feb 18, 2021 10.77 10.94 10.62 10.92 30,341 +0.14(+1.30%)
Feb 17, 2021 10.78 11.01 10.77 10.78 25,527 -0.14(-1.28%)
Feb 16, 2021 11.11 11.23 10.92 10.92 44,656 +0.06(+0.55%)
Feb 12, 2021 10.74 10.95 10.73 10.86 28,200 +0.05(+0.46%)
Feb 11, 2021 11.35 11.40 10.81 10.81 29,369 -0.38(-3.40%)
Feb 10, 2021 11.57 11.59 11.16 11.19 85,970 -0.22(-1.93%)
Feb 09, 2021 11.19 11.60 11.19 11.41 38,072 +0.05(+0.44%)
Feb 08, 2021 10.99 11.40 10.99 11.36 30,564 +0.48(+4.41%)
Feb 05, 2021 10.97 11.00 10.78 10.88 15,400 -0.07(-0.64%)
Feb 04, 2021 10.39 10.98 10.39 10.95 29,346 +0.64(+6.21%)
Feb 03, 2021 10.14 10.39 10.00 10.31 50,951 -0.04(-0.39%)
Feb 02, 2021 10.16 10.63 10.15 10.35 37,708 +0.21(+2.07%)
Feb 01, 2021 10.00 10.21 9.750 10.14 66,956 +0.13(+1.30%)
Jan 29, 2021 10.26 10.40 10.000 10.01 48,600 -0.35(-3.38%)
Jan 28, 2021 10.31 10.43 10.16 10.36 44,699 +0.04(+0.39%)
Jan 27, 2021 10.59 10.75 9.930 10.32 137,413 -0.52(-4.80%)
Jan 26, 2021 11.25 11.25 10.79 10.84 39,545 -0.34(-3.04%)
Jan 25, 2021 11.29 11.30 10.76 11.18 31,589 -0.12(-1.06%)
Jan 22, 2021 11.03 11.32 10.99 11.30 46,800 +0.13(+1.16%)
Jan 21, 2021 11.61 11.61 11.15 11.17 53,563 -0.35(-3.04%)
Jan 20, 2021 11.96 11.96 11.46 11.52 47,317 -0.46(-3.84%)
Jan 19, 2021 12.19 12.19 11.79 11.98 60,490 -0.04(-0.33%)
Jan 15, 2021 11.45 12.20 11.45 12.02 78,200 +0.33(+2.82%)
Jan 14, 2021 11.40 11.73 11.34 11.69 37,601 +0.41(+3.63%)
Jan 13, 2021 11.50 11.50 11.17 11.28 24,522 -0.31(-2.67%)
Jan 12, 2021 11.44 11.65 11.31 11.59 25,543 +0.18(+1.58%)
Jan 11, 2021 11.63 11.68 11.02 11.41 30,299 -0.24(-2.06%)
Jan 08, 2021 12.00 12.00 11.31 11.65 41,200 -0.34(-2.84%)
Jan 07, 2021 11.70 12.14 11.62 11.99 69,310 +0.35(+3.01%)
Jan 06, 2021 10.91 11.90 10.91 11.64 80,518 +0.98(+9.19%)
Jan 05, 2021 10.48 10.96 10.48 10.66 48,544 +0.08(+0.76%)
Jan 04, 2021 10.72 10.84 10.45 10.58 58,032 -0.14(-1.31%)
Dec 31, 2020 10.72 10.72 10.72 28,440 -0.27(-2.46%)
Dec 30, 2020 11.15 11.24 10.96 10.99 28,440 -0.15(-1.35%)
Dec 29, 2020 11.08 11.24 10.85 11.14 74,156 +0.14(+1.27%)
Dec 28, 2020 10.79 11.07 10.79 11.00 77,308 +0.25(+2.33%)
Dec 24, 2020 10.66 10.80 10.60 10.75 27,200 +0.11(+1.03%)
Dec 23, 2020 10.49 10.73 10.41 10.64 102,525 +0.23(+2.21%)
Dec 22, 2020 10.32 10.46 10.20 10.41 96,235 +0.04(+0.39%)
Dec 21, 2020 10.46 10.80 10.07 10.37 61,690 -0.59(-5.38%)
Dec 18, 2020 10.37 11.17 10.18 10.96 225,700 +0.65(+6.30%)
Dec 17, 2020 10.37 10.43 10.11 10.31 84,478 +0.09(+0.88%)
Dec 16, 2020 9.890 10.48 9.801 10.22 108,875 +0.37(+3.76%)
Dec 15, 2020 9.810 9.990 9.760 9.850 57,324 +0.15(+1.55%)
Dec 14, 2020 9.600 9.790 9.330 9.700 67,688 +0.13(+1.36%)
Dec 11, 2020 9.690 9.790 9.500 9.570 78,700 -0.24(-2.45%)
Dec 10, 2020 9.760 10.04 9.605 9.810 59,250 -0.08(-0.81%)
Dec 09, 2020 10.17 10.37 9.720 9.890 84,848 -0.26(-2.56%)
Dec 08, 2020 9.780 10.29 9.780 10.15 40,545 +0.14(+1.40%)
Dec 07, 2020 9.950 10.08 9.590 10.01 36,108 +0.10(+1.01%)
Dec 04, 2020 9.625 9.970 9.555 9.910 60,200 +0.36(+3.77%)
Dec 03, 2020 9.800 9.900 9.520 9.550 45,379 -0.15(-1.55%)
Dec 02, 2020 9.500 9.750 9.280 9.700 41,090 +0.04(+0.41%)
Dec 01, 2020 9.670 9.980 9.580 9.660 45,725 +0.29(+3.09%)
Nov 30, 2020 9.800 9.980 9.200 9.370 133,335 -0.52(-5.26%)
Nov 27, 2020 10.26 10.26 9.750 9.890 160,200 -0.10(-1.00%)
Nov 25, 2020 9.960 10.06 9.801 9.990 60,900 +0.02(+0.20%)
Nov 24, 2020 8.860 10.19 8.650 9.970 176,841 +1.42(+16.61%)
Nov 23, 2020 8.450 8.820 8.330 8.550 89,479 +0.38(+4.65%)
Nov 20, 2020 8.180 8.390 8.090 8.170 93,400 -0.15(-1.80%)
Nov 19, 2020 8.230 8.320 8.090 8.320 44,230 +0.07(+0.85%)
Nov 18, 2020 8.120 8.330 8.120 8.250 37,680 +0.06(+0.73%)
Nov 17, 2020 8.040 8.230 7.930 8.190 59,920 +0.03(+0.37%)
Nov 16, 2020 7.940 8.200 7.930 8.160 149,424 +0.40(+5.15%)
Nov 13, 2020 7.750 7.900 7.750 7.760 43,700 +0.07(+0.91%)
Nov 12, 2020 7.730 7.848 7.550 7.690 52,440 -0.14(-1.79%)
Nov 11, 2020 7.870 7.896 7.720 7.830 43,787 -0.07(-0.89%)
Nov 10, 2020 7.710 8.270 7.600 7.900 127,554 -0.05(-0.63%)
Nov 09, 2020 7.350 8.460 7.320 7.950 204,530 +0.93(+13.25%)
Nov 06, 2020 7.020 7.110 7.000 7.020 29,100 -0.12(-1.68%)
Nov 05, 2020 6.960 7.260 6.960 7.140 41,654 +0.18(+2.59%)
Nov 04, 2020 7.290 7.310 6.950 6.960 22,517 -0.50(-6.70%)
Nov 03, 2020 7.190 7.480 7.090 7.460 77,556 +0.38(+5.37%)
Nov 02, 2020 7.070 7.120 6.900 7.080 60,212 +0.13(+1.87%)
Oct 30, 2020 6.880 7.230 6.880 6.950 59,800 -0.09(-1.28%)
Oct 29, 2020 6.840 7.080 6.760 7.040 36,400 +0.16(+2.33%)
Oct 28, 2020 6.750 7.100 6.726 6.880 54,423 +0.01(+0.15%)
Oct 27, 2020 7.160 7.180 6.840 6.870 47,998 -0.32(-4.45%)
Oct 26, 2020 7.340 7.340 7.110 7.190 37,144 -0.16(-2.18%)
Oct 23, 2020 7.140 7.490 7.100 7.350 62,300 +0.03(+0.41%)
Oct 22, 2020 7.100 7.370 7.040 7.320 55,983 +0.22(+3.10%)
Oct 21, 2020 7.090 7.170 7.070 7.100 40,235 +0.01(+0.14%)
Oct 20, 2020 7.110 7.240 7.020 7.090 31,388 +0.04(+0.57%)
Oct 19, 2020 7.180 7.200 7.020 7.050 46,005 -0.05(-0.70%)
Oct 16, 2020 7.020 7.220 7.020 7.100 49,900 +0.10(+1.43%)
Oct 15, 2020 6.720 7.100 6.717 7.000 46,010 +0.23(+3.40%)
Oct 14, 2020 6.940 6.975 6.770 6.770 50,925 -0.19(-2.73%)
Oct 13, 2020 7.080 7.120 6.920 6.960 37,630 -0.18(-2.52%)
Oct 12, 2020 7.110 7.200 7.080 7.140 68,552 -0.01(-0.14%)
Oct 09, 2020 7.340 7.350 7.110 7.150 51,200 -0.11(-1.52%)
Oct 08, 2020 7.250 7.400 7.164 7.260 77,355 +0.04(+0.55%)
Oct 07, 2020 7.010 7.240 6.940 7.220 77,133 +0.27(+3.88%)
Oct 06, 2020 6.950 7.200 6.930 6.950 92,601 -0.16(-2.25%)
Oct 05, 2020 6.990 7.130 6.880 7.110 64,456 +0.22(+3.19%)
Oct 02, 2020 6.600 6.910 6.587 6.890 139,300 +0.17(+2.53%)
Oct 01, 2020 6.775 6.775 6.650 6.720 49,240 +0.07(+1.05%)
Sep 30, 2020 6.660 6.730 6.600 6.650 38,007 +0.01(+0.15%)
Sep 29, 2020 6.630 6.660 6.450 6.640 40,940 -0.02(-0.30%)
Sep 28, 2020 6.560 6.780 6.560 6.660 80,239 +0.24(+3.74%)
Sep 25, 2020 6.510 6.620 6.405 6.420 64,100 -0.15(-2.28%)
Sep 24, 2020 6.350 6.600 6.300 6.570 120,186 +0.25(+3.96%)
Sep 23, 2020 6.720 6.780 6.310 6.320 140,544 -0.37(-5.53%)
Sep 22, 2020 6.830 6.920 6.630 6.690 95,174 -0.14(-2.05%)
Sep 21, 2020 6.950 7.040 6.740 6.830 147,390 -0.18(-2.57%)
Sep 18, 2020 7.200 7.240 6.950 7.010 155,700 -0.13(-1.82%)
Sep 17, 2020 7.070 7.140 7.000 7.140 79,706 +0.13(+1.85%)
Sep 16, 2020 6.910 7.090 6.800 7.010 63,115 +0.12(+1.74%)
Sep 15, 2020 7.030 7.070 6.850 6.890 28,830 -0.05(-0.72%)
Sep 14, 2020 7.070 7.190 6.880 6.940 60,524 -0.08(-1.14%)
Sep 11, 2020 6.890 7.110 6.835 7.020 50,000 +0.13(+1.89%)
Sep 10, 2020 6.990 7.000 6.840 6.890 63,383 -0.06(-0.86%)
Sep 09, 2020 7.160 7.160 6.941 6.950 98,352 -0.12(-1.70%)
Sep 08, 2020 7.100 7.230 6.990 7.070 45,642 -0.10(-1.39%)
Sep 04, 2020 7.160 7.220 7.010 7.170 47,100 +0.13(+1.85%)
Sep 03, 2020 7.100 7.190 6.970 7.040 45,295 -0.06(-0.85%)
Sep 02, 2020 7.060 7.140 7.010 7.100 41,979 +0.01(+0.14%)
Sep 01, 2020 7.090 7.190 6.950 7.090 68,241 +0.00(+0.00%)
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%)
Aug 03, 2020 7.060 7.060 6.820 6.900 61,352 -0.15(-2.13%)
Jul 31, 2020 7.250 7.250 6.950 7.050 95,100 -0.14(-1.95%)
Jul 30, 2020 7.210 7.210 7.030 7.190 79,527 -0.21(-2.84%)
Jul 29, 2020 7.080 7.420 6.980 7.400 69,603 +0.39(+5.56%)
Jul 28, 2020 7.140 7.240 6.960 7.010 118,823 -0.24(-3.31%)
Jul 27, 2020 7.070 7.270 7.000 7.250 59,554 +0.09(+1.26%)
Jul 24, 2020 7.420 7.489 6.800 7.160 107,600 -0.24(-3.24%)
Jul 23, 2020 7.370 7.550 7.300 7.400 34,739 +0.12(+1.65%)
Jul 22, 2020 7.350 7.400 7.220 7.280 33,459 -0.17(-2.28%)
Jul 21, 2020 7.170 7.580 7.110 7.450 61,632 +0.38(+5.37%)
Jul 20, 2020 7.140 7.140 7.020 7.070 40,694 -0.14(-1.94%)
Jul 17, 2020 7.110 7.300 7.110 7.210 43,100 +0.03(+0.42%)
Jul 16, 2020 7.170 7.320 7.120 7.180 53,820 -0.05(-0.69%)
Jul 15, 2020 7.290 7.430 7.150 7.230 196,034 +0.23(+3.21%)
Jul 14, 2020 7.220 7.310 6.900 7.005 71,685 -0.23(-3.11%)
Jul 13, 2020 7.350 7.350 7.080 7.230 60,923 -0.02(-0.28%)
Jul 10, 2020 6.830 7.270 6.830 7.250 60,800 +0.40(+5.84%)
Jul 09, 2020 7.240 7.240 6.830 6.850 95,940 -0.34(-4.73%)
Jul 08, 2020 7.260 7.360 7.050 7.190 56,121 -0.12(-1.64%)
Jul 07, 2020 7.460 7.605 7.280 7.310 50,925 -0.27(-3.56%)
Jul 06, 2020 7.760 7.815 7.380 7.580 49,557 +0.01(+0.13%)
Jul 02, 2020 7.970 8.080 7.470 7.570 79,100 -0.10(-1.37%)
Jul 01, 2020 8.070 8.070 7.480 7.675 100,016 -0.40(-4.89%)
Jun 30, 2020 7.990 8.130 7.850 8.070 86,362 +0.03(+0.31%)
Jun 29, 2020 7.690 8.075 7.580 8.045 152,874 +0.55(+7.41%)
Jun 26, 2020 7.470 7.575 7.050 7.490 322,300 -0.10(-1.32%)
Jun 25, 2020 7.160 7.650 7.120 7.590 68,316 +0.35(+4.83%)
Jun 24, 2020 7.320 7.400 7.130 7.240 65,750 -0.24(-3.21%)
Jun 23, 2020 7.630 7.740 7.440 7.480 41,032 -0.01(-0.13%)
Jun 22, 2020 7.390 7.640 7.300 7.490 59,124 +0.00(+0.00%)
Jun 19, 2020 7.640 7.730 7.435 7.490 161,700 -0.02(-0.27%)
Jun 18, 2020 7.560 7.711 7.260 7.510 93,045 -0.15(-1.96%)
Jun 17, 2020 8.150 8.150 7.430 7.660 105,874 -0.49(-6.01%)
Jun 16, 2020 8.480 8.660 8.050 8.150 84,179 +0.05(+0.62%)
Jun 15, 2020 8.000 8.250 7.800 8.100 116,659 -0.05(-0.61%)
Jun 12, 2020 8.050 8.210 7.610 8.150 154,000 +0.54(+7.17%)
Jun 11, 2020 7.650 7.989 7.550 7.605 134,797 -0.75(-9.03%)
Jun 10, 2020 9.470 9.681 8.310 8.360 146,246 -0.93(-10.01%)
Jun 09, 2020 9.560 9.600 8.840 9.290 88,694 -0.56(-5.69%)
Jun 08, 2020 11.00 11.00 9.650 9.850 160,364 +0.36(+3.79%)
Jun 05, 2020 8.700 9.730 8.550 9.490 236,400 +1.34(+16.44%)
Jun 04, 2020 8.000 8.300 7.510 8.150 57,248 +0.07(+0.87%)
Jun 03, 2020 7.460 8.130 7.450 8.080 101,519 +0.81(+11.14%)
Jun 02, 2020 7.500 7.807 7.020 7.270 112,170 -0.14(-1.89%)
Jun 01, 2020 7.120 7.650 7.120 7.410 485,823 +0.35(+4.96%)
May 29, 2020 7.640 7.700 6.960 7.060 326,000 -0.72(-9.25%)
May 28, 2020 8.660 8.690 7.725 7.780 84,886 -0.60(-7.16%)
May 27, 2020 7.910 8.460 7.600 8.380 121,297 +0.88(+11.73%)
May 26, 2020 7.500 8.000 7.400 7.500 152,939 +0.21(+2.88%)
May 22, 2020 7.500 7.500 7.190 7.290 60,100 -0.19(-2.54%)
May 21, 2020 7.460 7.750 7.391 7.480 54,537 -0.03(-0.40%)
May 20, 2020 7.330 7.670 7.210 7.510 61,641 +0.38(+5.33%)
May 19, 2020 7.580 7.600 7.050 7.130 57,353 -0.54(-7.04%)
May 18, 2020 7.640 7.760 7.420 7.670 197,990 +0.36(+4.92%)
May 15, 2020 6.960 7.360 6.730 7.310 143,600 +0.41(+5.94%)
May 14, 2020 6.900 7.115 6.440 6.900 208,314 +0.00(+0.00%)
May 13, 2020 7.450 7.450 6.775 6.900 96,133 -0.60(-8.00%)
May 12, 2020 7.910 7.910 7.470 7.500 53,681 -0.41(-5.18%)
May 11, 2020 8.520 8.520 7.531 7.910 69,554 -0.46(-5.50%)
May 08, 2020 7.690 8.480 7.520 8.370 70,100 +0.95(+12.80%)
May 07, 2020 7.650 8.050 7.360 7.420 88,662 -0.03(-0.40%)
May 06, 2020 7.870 8.095 7.300 7.450 62,657 -0.39(-4.97%)
May 05, 2020 8.760 8.950 7.830 7.840 46,928 -0.67(-7.87%)
May 04, 2020 8.630 8.715 8.230 8.510 63,413 -0.34(-3.84%)
May 01, 2020 9.020 9.165 8.285 8.850 59,200 -0.63(-6.65%)
Apr 30, 2020 10.10 10.10 9.210 9.480 58,280 -0.81(-7.87%)
Apr 29, 2020 9.850 10.54 9.600 10.29 110,484 +0.85(+9.00%)
Apr 28, 2020 9.250 9.600 9.000 9.440 76,609 +0.34(+3.74%)
Apr 27, 2020 8.400 9.100 8.370 9.100 65,333 +0.74(+8.85%)
Apr 24, 2020 8.130 8.390 8.120 8.360 20,200 +0.21(+2.58%)
Apr 23, 2020 8.070 8.550 7.780 8.150 65,946 +0.06(+0.74%)
Apr 22, 2020 8.610 8.610 7.800 8.090 45,508 -0.30(-3.58%)
Apr 21, 2020 7.180 8.530 7.060 8.390 117,573 +0.81(+10.69%)
Apr 20, 2020 7.680 8.220 7.170 7.580 47,948 -0.35(-4.41%)
Apr 17, 2020 7.830 8.410 7.570 7.930 77,100 +0.38(+5.03%)
Apr 16, 2020 8.090 8.090 7.360 7.550 82,161 -0.31(-3.94%)
Apr 15, 2020 8.500 8.500 7.800 7.860 68,531 -0.93(-10.58%)
Apr 14, 2020 8.750 8.840 8.570 8.790 113,319 +0.08(+0.92%)
Apr 13, 2020 8.850 8.900 8.380 8.710 45,728 -0.04(-0.46%)
Apr 09, 2020 8.750 9.150 8.535 8.750 192,200 +0.26(+3.06%)
Apr 08, 2020 8.490 8.645 8.130 8.490 61,281 +0.28(+3.41%)
Apr 07, 2020 8.600 8.860 7.710 8.210 34,578 -0.14(-1.68%)
Apr 06, 2020 8.490 8.828 8.250 8.350 68,320 +0.28(+3.47%)
Apr 03, 2020 8.200 8.290 7.530 8.070 42,100 -0.07(-0.86%)
Apr 02, 2020 7.830 8.265 7.680 8.140 68,844 +0.24(+3.04%)
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.