Carter Bankshares, Inc. (CARE) NASDAQ

19.29

-0.17(-0.87%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202517.918.5718.5718.7817.8119,331
July 23, 202518.1117.8117.8118.1517.6671,306
July 22, 202518.37181818.371869,301
July 21, 202518.2218.118.118.4118.0849,028
July 18, 202518.3718.1718.1718.3718.0573,614
July 17, 202517.9218.2218.2218.2717.9272,739
July 16, 202518.0417.9317.9318.0417.6370,000
July 15, 202518.417.8917.8918.4417.8664,400
July 14, 202517.9918.3518.3518.3617.9979,400
July 11, 202518.0617.9917.9918.1317.9756,900
July 10, 202518.1618.2218.2218.318.0873,566
July 09, 202517.9118.1118.1118.1217.8564,400
July 08, 202517.9817.9517.9518.1617.984,211
July 07, 202518.1317.9317.9318.3817.8379,500
July 03, 202517.9918.2518.2518.4317.9374,347
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved