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

Carter Bankshares Inc (NQ: CARE )

12.37 -0.33 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
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%)
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.