Skip to main content

Carter Bankshares Inc (NQ: CARE )

12.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.32 12.55 12.25 12.48 50,698 +0.20(+1.63%)
Mar 26, 2024 12.39 12.56 12.11 12.28 67,856 -0.01(-0.08%)
Mar 25, 2024 12.34 12.55 12.27 12.29 19,130 -0.07(-0.57%)
Mar 22, 2024 12.77 12.80 12.28 12.36 49,885 -0.31(-2.45%)
Mar 21, 2024 12.80 12.99 12.56 12.67 113,017 -0.02(-0.16%)
Mar 20, 2024 12.20 12.69 12.18 12.69 53,896 +0.43(+3.51%)
Mar 19, 2024 12.31 12.64 12.26 12.26 34,061 -0.01(-0.08%)
Mar 18, 2024 12.52 12.57 12.27 12.27 41,384 -0.28(-2.23%)
Mar 15, 2024 12.32 12.72 12.32 12.55 126,216 +0.13(+1.05%)
Mar 14, 2024 12.85 12.99 12.33 12.42 60,792 -0.48(-3.72%)
Mar 13, 2024 12.95 13.34 12.84 12.90 57,657 -0.09(-0.69%)
Mar 12, 2024 13.01 13.13 12.95 12.99 33,253 -0.07(-0.54%)
Mar 11, 2024 13.04 13.20 13.00 13.06 22,225 -0.02(-0.15%)
Mar 08, 2024 13.32 13.46 13.05 13.08 29,874 -0.02(-0.15%)
Mar 07, 2024 13.38 13.49 13.06 13.10 25,243 -0.07(-0.53%)
Mar 06, 2024 13.42 13.42 13.11 13.17 50,626 -0.19(-1.42%)
Mar 05, 2024 13.11 13.58 13.11 13.36 40,271 +0.48(+3.73%)
Mar 04, 2024 13.17 13.30 12.71 12.88 48,560 -0.23(-1.75%)
Mar 01, 2024 13.12 13.23 12.86 13.11 32,847 -0.09(-0.68%)
Feb 29, 2024 13.29 13.54 13.16 13.20 29,762 +0.18(+1.38%)
Feb 28, 2024 13.11 13.30 13.00 13.02 24,188 -0.20(-1.51%)
Feb 27, 2024 13.22 13.49 13.14 13.22 47,908 +0.03(+0.23%)
Feb 26, 2024 13.48 14.13 13.16 13.19 48,983 -0.36(-2.66%)
Feb 23, 2024 13.57 13.95 13.47 13.55 44,654 -0.05(-0.37%)
Feb 22, 2024 13.82 14.00 13.48 13.60 66,736 -0.26(-1.88%)
Feb 21, 2024 13.67 13.95 13.67 13.86 46,445 +0.03(+0.22%)
Feb 20, 2024 13.70 13.98 13.70 13.83 24,669 -0.08(-0.58%)
Feb 16, 2024 14.06 14.06 13.80 13.91 44,314 -0.09(-0.64%)
Feb 15, 2024 13.94 14.20 13.79 14.00 85,449 +0.22(+1.60%)
Feb 14, 2024 13.64 13.82 13.37 13.78 38,055 +0.35(+2.61%)
Feb 13, 2024 13.80 14.05 13.34 13.43 89,826 -0.83(-5.82%)
Feb 12, 2024 14.05 14.43 14.05 14.26 59,833 +0.21(+1.49%)
Feb 09, 2024 13.70 14.15 13.65 14.05 48,726 +0.36(+2.63%)
Feb 08, 2024 13.43 13.73 13.43 13.69 33,118 +0.27(+2.01%)
Feb 07, 2024 13.51 13.55 12.96 13.42 68,373 -0.09(-0.67%)
Feb 06, 2024 13.86 14.09 13.40 13.51 106,006 -0.36(-2.60%)
Feb 05, 2024 14.02 14.37 13.86 13.87 58,988 -0.34(-2.39%)
Feb 02, 2024 14.17 14.80 14.17 14.21 64,315 -0.23(-1.59%)
Feb 01, 2024 14.52 14.76 14.01 14.44 77,390 -0.02(-0.14%)
Jan 31, 2024 15.07 15.10 14.46 14.46 72,764 -0.61(-4.05%)
Jan 30, 2024 15.19 15.44 15.06 15.07 38,780 -0.20(-1.31%)
Jan 29, 2024 14.93 15.28 14.93 15.27 54,382 +0.30(+2.00%)
Jan 26, 2024 15.49 15.49 14.78 14.97 74,498 -0.22(-1.45%)
Jan 25, 2024 14.20 15.50 13.69 15.19 264,536 +0.86(+6.00%)
Jan 24, 2024 14.43 14.43 14.25 14.33 70,328 +0.01(+0.07%)
Jan 23, 2024 14.64 14.64 14.28 14.32 32,693 -0.19(-1.31%)
Jan 22, 2024 14.17 14.51 14.17 14.51 29,060 +0.44(+3.13%)
Jan 19, 2024 13.98 14.10 13.77 14.07 31,858 +0.21(+1.52%)
Jan 18, 2024 13.81 13.94 13.71 13.86 34,739 +0.13(+0.95%)
Jan 17, 2024 13.70 13.92 13.58 13.73 67,479 -0.16(-1.15%)
Jan 16, 2024 13.73 14.31 13.70 13.89 73,208 +0.02(+0.14%)
Jan 12, 2024 14.00 14.10 13.80 13.87 31,084 -0.05(-0.36%)
Jan 11, 2024 13.91 14.03 13.78 13.92 43,361 -0.09(-0.64%)
Jan 10, 2024 14.05 14.12 13.95 14.01 38,112 -0.07(-0.50%)
Jan 09, 2024 14.19 14.31 14.06 14.08 35,888 -0.28(-1.95%)
Jan 08, 2024 14.26 14.39 14.20 14.36 23,269 +0.04(+0.28%)
Jan 05, 2024 14.30 14.64 14.21 14.32 97,903 -0.06(-0.42%)
Jan 04, 2024 14.40 14.57 14.36 14.38 39,049 +0.00(+0.00%)
Jan 03, 2024 14.80 14.91 14.36 14.38 62,985 -0.50(-3.36%)
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.