Carter Bankshares, Inc. (CARE) NASDAQ

19.02

+0.69(+3.76%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202518.418.3318.3318.5718.25236,542
October 16, 202519.3418.318.320.218.2129,306
October 15, 202519.6519.4219.4219.7519.2552,700
October 14, 202518.8319.5819.5819.718.8360,304
October 13, 202518.9218.9918.9919.0418.6770,927
October 10, 202519.3218.7118.7119.6118.6988,811
October 09, 202519.3119.3219.3219.4919.1462,700
October 08, 202519.5819.4219.4219.5819.3654,300
October 07, 202519.519.4619.4619.6919.1876,107
October 06, 202519.219.4119.4119.5118.9584,000
October 03, 202519.0119.0619.0619.3319.01107,400
October 02, 202519.3118.9818.9819.3518.91119,300
October 01, 202519.2419.3219.3219.518.7581,000
September 30, 202519.419.4119.4119.5719.1389,500
September 29, 202519.7819.4619.4619.7819.3660,510
September 26, 202519.6819.719.719.9419.5970,230
September 25, 202519.5819.619.619.6719.4474,600
September 24, 202519.7519.6319.6319.9619.6353,200
September 23, 202519.6819.7419.7420.0519.6764,200
September 22, 202519.719.719.719.8319.677,500
September 19, 202520.1519.7719.7720.1519.75185,000
September 18, 202519.8420.1520.1520.2319.75139,940
September 17, 202519.6719.7819.7820.2519.6584,802
September 16, 202519.6619.6319.6319.7419.4766,100
September 15, 202519.8819.7319.7320.4519.6733,737
September 12, 202519.9519.8519.852019.855,614
September 11, 202519.7519.9919.9920.0119.3865,400
September 10, 202520.3119.8319.8320.5319.7141,700
September 09, 202519.7719.8719.8719.919.663,328
September 08, 202519.5419.7619.7619.7718.6962,349
September 05, 202519.7519.519.519.8319.380,700
September 04, 202519.4219.5919.5919.6619.3451,713
September 03, 202519.3519.3119.3119.419.255,600
September 02, 202519.3819.3819.3819.519.235,700
August 29, 202519.5119.4619.4619.5919.3737,700
August 28, 202519.6619.4619.4619.819.434,818
August 27, 202519.3519.4719.4719.619.3351,810
August 26, 202519.2419.3919.3919.5419.249,148
August 25, 202519.4519.219.219.4918.9743,839
August 22, 202518.819.4519.4519.5218.68137,026
August 21, 202518.5218.6818.6818.7318.4260,007
August 20, 202518.718.6318.6318.8618.5689,324
August 19, 202518.4118.6418.6418.9218.3592,340
August 18, 202518.518.3518.3518.518.1456,200
August 15, 202518.4818.318.318.5417.96136,004
August 14, 202518.2718.3618.3618.4518.1659,225
August 13, 202518.2618.4218.4218.5518.2107,700
August 12, 202518.318.1718.1718.317.67107,900
August 11, 202517.7517.5117.5117.9517.3959,900
August 08, 202517.4617.4117.4117.4817.0566,418
August 07, 202517.2817.0917.0917.2817.0676,926
August 06, 202517.117.1917.1917.2717.148,541
August 05, 202517.2117.1417.1417.2116.954,503
August 04, 202517.0117.217.217.3316.9255,810
August 01, 202517.1116.9416.9417.2416.8579,510
July 31, 202517.2717.3817.3817.5417.25125,600
July 30, 202517.9517.4417.4417.9517.4196,607
July 29, 202518.0917.6417.6418.0917.6373,047
July 28, 202518.1217.9317.9318.1217.78109,900
July 25, 202518.618.118.118.921891,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved