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
)
12.63
+0.05 (+0.40%)
Streaming Delayed Price
Updated: 12:28 PM EDT, Jun 6, 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 (%)
Jul 31, 2020
7.250
7.250
6.950
7.050
95,100
-0.14(-1.95%)
Jul 30, 2020
7.210
7.210
7.030
7.190
79,527
-0.21(-2.84%)
Jul 29, 2020
7.080
7.420
6.980
7.400
69,603
+0.39(+5.56%)
Jul 28, 2020
7.140
7.240
6.960
7.010
118,823
-0.24(-3.31%)
Jul 27, 2020
7.070
7.270
7.000
7.250
59,554
+0.09(+1.26%)
Jul 24, 2020
7.420
7.489
6.800
7.160
107,600
-0.24(-3.24%)
Jul 23, 2020
7.370
7.550
7.300
7.400
34,739
+0.12(+1.65%)
Jul 22, 2020
7.350
7.400
7.220
7.280
33,459
-0.17(-2.28%)
Jul 21, 2020
7.170
7.580
7.110
7.450
61,632
+0.38(+5.37%)
Jul 20, 2020
7.140
7.140
7.020
7.070
40,694
-0.14(-1.94%)
Jul 17, 2020
7.110
7.300
7.110
7.210
43,100
+0.03(+0.42%)
Jul 16, 2020
7.170
7.320
7.120
7.180
53,820
-0.05(-0.69%)
Jul 15, 2020
7.290
7.430
7.150
7.230
196,034
+0.23(+3.21%)
Jul 14, 2020
7.220
7.310
6.900
7.005
71,685
-0.23(-3.11%)
Jul 13, 2020
7.350
7.350
7.080
7.230
60,923
-0.02(-0.28%)
Jul 10, 2020
6.830
7.270
6.830
7.250
60,800
+0.40(+5.84%)
Jul 09, 2020
7.240
7.240
6.830
6.850
95,940
-0.34(-4.73%)
Jul 08, 2020
7.260
7.360
7.050
7.190
56,121
-0.12(-1.64%)
Jul 07, 2020
7.460
7.605
7.280
7.310
50,925
-0.27(-3.56%)
Jul 06, 2020
7.760
7.815
7.380
7.580
49,557
+0.01(+0.13%)
Jul 02, 2020
7.970
8.080
7.470
7.570
79,100
-0.10(-1.37%)
Jul 01, 2020
8.070
8.070
7.480
7.675
100,016
-0.40(-4.89%)
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%)
Jun 01, 2020
7.120
7.650
7.120
7.410
485,823
+0.35(+4.96%)
May 29, 2020
7.640
7.700
6.960
7.060
326,000
-0.72(-9.25%)
May 28, 2020
8.660
8.690
7.725
7.780
84,886
-0.60(-7.16%)
May 27, 2020
7.910
8.460
7.600
8.380
121,297
+0.88(+11.73%)
May 26, 2020
7.500
8.000
7.400
7.500
152,939
+0.21(+2.88%)
May 22, 2020
7.500
7.500
7.190
7.290
60,100
-0.19(-2.54%)
May 21, 2020
7.460
7.750
7.391
7.480
54,537
-0.03(-0.40%)
May 20, 2020
7.330
7.670
7.210
7.510
61,641
+0.38(+5.33%)
May 19, 2020
7.580
7.600
7.050
7.130
57,353
-0.54(-7.04%)
May 18, 2020
7.640
7.760
7.420
7.670
197,990
+0.36(+4.92%)
May 15, 2020
6.960
7.360
6.730
7.310
143,600
+0.41(+5.94%)
May 14, 2020
6.900
7.115
6.440
6.900
208,314
+0.00(+0.00%)
May 13, 2020
7.450
7.450
6.775
6.900
96,133
-0.60(-8.00%)
May 12, 2020
7.910
7.910
7.470
7.500
53,681
-0.41(-5.18%)
May 11, 2020
8.520
8.520
7.531
7.910
69,554
-0.46(-5.50%)
May 08, 2020
7.690
8.480
7.520
8.370
70,100
+0.95(+12.80%)
May 07, 2020
7.650
8.050
7.360
7.420
88,662
-0.03(-0.40%)
May 06, 2020
7.870
8.095
7.300
7.450
62,657
-0.39(-4.97%)
May 05, 2020
8.760
8.950
7.830
7.840
46,928
-0.67(-7.87%)
May 04, 2020
8.630
8.715
8.230
8.510
63,413
-0.34(-3.84%)
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
.