Indicators

Carter Bankshares Inc (NQ: CARE )

12.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.