Indicators

Carter Bankshares Inc (NQ: CARE )

12.11 +0.40 (+3.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.41	12.80	12.38	12.64	41,629	+0.16(+1.28%)
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%)

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.