Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Carter Bankshares Inc
(NQ:
CARE
)
13.75
+0.45 (+3.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
10.10
10.10
9.210
9.480
58,280
-0.81(-7.87%)
Apr 29, 2020
9.850
10.54
9.600
10.29
110,484
+0.85(+9.00%)
Apr 28, 2020
9.250
9.600
9.000
9.440
76,609
+0.34(+3.74%)
Apr 27, 2020
8.400
9.100
8.370
9.100
65,333
+0.74(+8.85%)
Apr 24, 2020
8.130
8.390
8.120
8.360
20,200
+0.21(+2.58%)
Apr 23, 2020
8.070
8.550
7.780
8.150
65,946
+0.06(+0.74%)
Apr 22, 2020
8.610
8.610
7.800
8.090
45,508
-0.30(-3.58%)
Apr 21, 2020
7.180
8.530
7.060
8.390
117,573
+0.81(+10.69%)
Apr 20, 2020
7.680
8.220
7.170
7.580
47,948
-0.35(-4.41%)
Apr 17, 2020
7.830
8.410
7.570
7.930
77,100
+0.38(+5.03%)
Apr 16, 2020
8.090
8.090
7.360
7.550
82,161
-0.31(-3.94%)
Apr 15, 2020
8.500
8.500
7.800
7.860
68,531
-0.93(-10.58%)
Apr 14, 2020
8.750
8.840
8.570
8.790
113,319
+0.08(+0.92%)
Apr 13, 2020
8.850
8.900
8.380
8.710
45,728
-0.04(-0.46%)
Apr 09, 2020
8.750
9.150
8.535
8.750
192,200
+0.26(+3.06%)
Apr 08, 2020
8.490
8.645
8.130
8.490
61,281
+0.28(+3.41%)
Apr 07, 2020
8.600
8.860
7.710
8.210
34,578
-0.14(-1.68%)
Apr 06, 2020
8.490
8.828
8.250
8.350
68,320
+0.28(+3.47%)
Apr 03, 2020
8.200
8.290
7.530
8.070
42,100
-0.07(-0.86%)
Apr 02, 2020
7.830
8.265
7.680
8.140
68,844
+0.24(+3.04%)
Apr 01, 2020
8.720
9.000
7.860
7.900
124,997
-1.28(-13.94%)
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%)
Mar 02, 2020
16.99
17.40
16.69
17.31
101,574
+0.41(+2.43%)
Feb 28, 2020
16.52
18.39
16.48
16.90
87,300
-0.55(-3.15%)
Feb 27, 2020
18.08
18.49
17.45
17.45
48,336
-0.89(-4.85%)
Feb 26, 2020
18.50
18.73
18.20
18.34
26,254
-0.16(-0.86%)
Feb 25, 2020
18.91
19.53
18.25
18.50
68,337
-0.37(-1.96%)
Feb 24, 2020
19.07
19.45
18.80
18.87
74,003
-0.55(-2.83%)
Feb 21, 2020
19.38
19.51
18.88
19.42
68,000
+0.03(+0.15%)
Feb 20, 2020
19.66
19.66
19.30
19.39
24,046
-0.35(-1.77%)
Feb 19, 2020
19.70
19.97
19.39
19.74
29,761
+0.06(+0.30%)
Feb 18, 2020
19.50
19.87
19.18
19.68
31,301
+0.08(+0.41%)
Feb 14, 2020
19.56
19.69
19.31
19.60
44,200
+0.05(+0.26%)
Feb 13, 2020
19.48
19.55
19.47
19.55
52,285
+0.04(+0.20%)
Feb 12, 2020
19.78
19.78
19.42
19.51
53,111
-0.08(-0.41%)
Feb 11, 2020
19.86
19.88
19.22
19.59
37,208
-0.25(-1.25%)
Feb 10, 2020
19.31
19.91
19.17
19.84
50,981
+0.36(+1.83%)
Feb 07, 2020
20.68
20.68
19.28
19.48
157,721
-1.37(-6.57%)
Feb 06, 2020
20.42
20.87
20.17
20.85
81,745
+0.46(+2.24%)
Feb 05, 2020
19.95
20.49
19.60
20.39
62,836
+0.53(+2.65%)
Feb 04, 2020
19.64
19.90
19.21
19.87
88,190
+0.44(+2.25%)
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
.