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

Carter Bankshares Inc (NQ: CARE )

13.07 -0.11 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2020 9.180 9.330 8.730 9.180 127,198 -0.12(-1.29%)
Mar 30, 2020 8.880 9.450 8.820 9.300 42,797 +0.37(+4.14%)
Mar 27, 2020 10.09 10.25 8.880 8.930 56,500 -1.32(-12.88%)
Mar 26, 2020 9.260 10.28 9.260 10.25 76,444 +1.19(+13.13%)
Mar 25, 2020 8.940 9.910 8.160 9.060 84,767 +0.51(+5.96%)
Mar 24, 2020 7.430 8.560 7.245 8.550 98,790 +1.70(+24.82%)
Mar 23, 2020 6.950 7.165 6.440 6.850 123,855 -0.05(-0.72%)
Mar 20, 2020 8.910 9.160 6.850 6.900 265,300 -2.00(-22.47%)
Mar 19, 2020 8.400 9.000 8.000 8.900 162,350 +0.46(+5.45%)
Mar 18, 2020 9.680 9.930 8.430 8.440 68,839 -1.65(-16.35%)
Mar 17, 2020 10.00 10.48 8.800 10.09 122,525 +0.28(+2.85%)
Mar 16, 2020 10.50 11.23 9.800 9.810 74,605 -2.42(-19.79%)
Mar 13, 2020 11.74 12.50 11.17 12.23 97,500 +0.97(+8.66%)
Mar 12, 2020 12.33 12.60 11.00 11.26 88,510 -1.79(-13.75%)
Mar 11, 2020 13.06 13.50 12.80 13.05 81,960 -0.37(-2.76%)
Mar 10, 2020 13.37 13.82 12.79 13.42 215,171 +0.36(+2.76%)
Mar 09, 2020 14.24 14.24 11.90 13.06 103,671 -2.03(-13.45%)
Mar 06, 2020 15.93 16.51 14.92 15.09 79,000 -0.66(-4.19%)
Mar 05, 2020 16.41 16.69 15.34 15.75 70,169 -0.99(-5.91%)
Mar 04, 2020 16.57 17.03 16.02 16.74 62,754 +0.37(+2.26%)
Mar 03, 2020 17.24 17.47 16.05 16.37 52,398 -0.94(-5.43%)
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.