Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Carter Bankshares Inc (CARE)
Carter Bankshares Inc (CARE) Historical

CARE Carter Bankshares Inc

12.80

0.00 (0.00%)

Jun 06 2024 - Closed

Delayed by 15 minutes

CARE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	12.80	0.22	1.75%	12.52	12.80	12.48	43,327
Jun 05 2024	12.58	0.17	1.37%	12.44	12.606	12.34	34,713
Jun 04 2024	12.41	-0.07	-0.56%	12.38	12.42	12.29	35,266
Jun 03 2024	12.48	-0.27	-2.12%	12.90	12.90	12.48	41,209
May 31 2024	12.75	0.08	0.63%	12.79	12.90	12.73	26,788
May 30 2024	12.67	0.26	2.10%	12.56	12.73	12.48	39,076
May 29 2024	12.41	-0.27	-2.13%	12.49	12.49	12.15	114,464
May 28 2024	12.68	-0.25	-1.93%	12.94	12.94	12.66	49,981
May 24 2024	12.93	0.01	0.08%	12.89	12.93	12.76	39,106
May 23 2024	12.92	-0.46	-3.44%	13.37	13.37	12.85	65,638
May 22 2024	13.38	-0.17	-1.25%	13.53	13.55	13.26	40,547
May 21 2024	13.55	0.08	0.59%	13.43	13.59	13.42	31,786
May 20 2024	13.47	-0.28	-2.04%	13.71	13.80	13.4599	41,635
May 17 2024	13.75	0.45	3.38%	13.34	13.89	13.3142	153,333
May 16 2024	13.30	0.42	3.26%	12.86	13.34	12.79	112,892
May 15 2024	12.88	0.01	0.08%	12.95	13.045	12.87	83,430
May 14 2024	12.87	-0.14	-1.08%	13.08	13.12	12.81	159,195
May 13 2024	13.01	-0.06	-0.46%	13.07	13.28	13.00	79,237
May 10 2024	13.07	-0.11	-0.83%	13.18	13.30	13.02	187,771
May 09 2024	13.18	-0.01	-0.08%	13.22	13.265	13.00	74,081
May 08 2024	13.19	0.08	0.61%	13.00	13.22	12.8346	98,999
May 07 2024	13.11	0.06	0.46%	13.10	13.385	13.08	80,284
May 06 2024	13.05	0.17	1.32%	13.01	13.13	12.89	141,009
May 03 2024	12.88	0.03	0.23%	13.07	13.10	12.84	110,505
May 02 2024	12.85	0.11	0.86%	12.89	13.02	12.81	151,982
May 01 2024	12.74	0.57	4.68%	12.21	12.915	12.21	180,846
Apr 30 2024	12.17	0.02	0.16%	12.12	12.19	12.00	120,383
Apr 29 2024	12.15	0.04	0.33%	12.35	12.43	12.12	67,172
Apr 26 2024	12.11	0.40	3.42%	11.65	12.20	11.65	66,981
Apr 25 2024	11.71	0.17	1.47%	12.03	12.03	11.54	179,823
Apr 24 2024	11.54	-0.01	-0.09%	11.41	11.80	11.41	54,766
Apr 23 2024	11.55	-0.05	-0.43%	11.55	11.85	11.48	112,745
Apr 22 2024	11.60	0.17	1.49%	11.43	11.67	11.43	36,917
Apr 19 2024	11.43	0.31	2.79%	11.05	11.55	11.05	74,783
Apr 18 2024	11.12	0.11	1.00%	11.01	11.16	10.95	61,145
Apr 17 2024	11.01	-0.14	-1.26%	11.22	11.30	10.965	51,725
Apr 16 2024	11.15	-0.18	-1.59%	11.34	11.34	11.04	37,022
Apr 15 2024	11.33	-0.13	-1.13%	11.44	11.60	11.285	42,224
Apr 12 2024	11.46	-0.04	-0.35%	11.42	11.58	11.31	29,909
Apr 11 2024	11.50	-0.17	-1.46%	11.73	11.73	11.445	84,485
Apr 10 2024	11.67	-0.48	-3.95%	11.92	11.96	11.52	95,672
Apr 09 2024	12.15	0.20	1.67%	12.03	12.16	11.87	24,609
Apr 08 2024	11.95	0.02	0.17%	12.01	12.22	11.92	47,059
Apr 05 2024	11.93	-0.11	-0.91%	12.00	12.14	11.85	31,791
Apr 04 2024	12.04	-0.12	-0.99%	12.34	12.48	12.00	64,190
Apr 03 2024	12.16	-0.08	-0.65%	12.15	12.35	12.12	96,544
Apr 02 2024	12.24	-0.13	-1.05%	12.26	12.42	12.09	71,275
Apr 01 2024	12.37	-0.27	-2.14%	12.73	12.73	12.22	83,879
Mar 28 2024	12.64	0.16	1.28%	12.41	12.80	12.38	41,629
Mar 27 2024	12.48	0.20	1.63%	12.32	12.55	12.25	50,698
Mar 26 2024	12.28	-0.01	-0.08%	12.39	12.56	12.11	67,856
Mar 25 2024	12.29	-0.07	-0.57%	12.34	12.55	12.27	19,130
Mar 22 2024	12.36	-0.31	-2.45%	12.77	12.80	12.28	49,885
Mar 21 2024	12.67	-0.02	-0.16%	12.80	12.99	12.56	113,017
Mar 20 2024	12.69	0.43	3.51%	12.20	12.69	12.18	53,896
Mar 19 2024	12.26	-0.01	-0.08%	12.31	12.64	12.26	34,061
Mar 18 2024	12.27	-0.28	-2.23%	12.52	12.57	12.27	41,384
Mar 15 2024	12.55	0.13	1.05%	12.32	12.72	12.32	126,216
Mar 14 2024	12.42	-0.48	-3.72%	12.85	12.99	12.33	60,792
Mar 13 2024	12.90	-0.09	-0.69%	12.95	13.34	12.84	57,657
Mar 12 2024	12.99	-0.07	-0.54%	13.01	13.135	12.95	33,253
Mar 11 2024	13.06	-0.02	-0.15%	13.04	13.2046	13.00	22,225

Carter Bankshares

Caisse Depots et Consign...

NLBNPIT20DG2 20991231 12...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions