Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Carter Bankshares (CARE) Historical Prices

62 Followers
CARE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202629.4629.4629.1029.2229.22-0.88%114,0700.49
Nov 10, 202629.3829.5829.1229.4829.48+0.31%124,2300.53
Nov 09, 202629.0229.5628.8729.3929.39+2.80%295,3751.25
Nov 06, 202628.3128.8828.3128.6928.59+0.74%157,5580.65
Nov 05, 202629.5229.8528.2728.4828.38-2.67%242,8460.98
Nov 04, 202629.3229.7929.0029.2629.16+2.52%325,8811.31
Nov 03, 202628.8529.0728.4228.5428.44-1.58%281,3301.11
Nov 02, 202629.3229.5828.9129.0028.900.00%280,7661.10
Oct 30, 202629.9430.0728.9329.0028.90-2.98%244,1890.95
Oct 29, 202629.2030.2229.2029.8929.79-1.09%228,0150.87
Oct 28, 202630.3630.3829.8830.2230.11-0.33%135,1450.50
Oct 27, 202631.0531.0530.2430.3230.21-1.81%117,8120.43
Oct 26, 202630.5330.9730.4730.8830.77+1.01%174,9290.63
Oct 23, 202630.4530.7630.2630.5730.46-0.42%169,8840.60
Oct 22, 202630.3230.8930.1130.7030.59+1.08%180,0960.63
Oct 21, 202630.3530.4430.1130.3730.26+0.63%128,3410.44
Oct 20, 202629.8530.7229.7630.1830.07+1.44%160,0180.54
Oct 19, 202630.2230.3329.6529.7529.65-1.52%174,4490.59
Oct 16, 202630.3630.8130.1630.2130.10-0.33%136,6360.46
Oct 15, 202630.2430.5830.0630.3130.20+0.93%113,4280.37
Oct 14, 202629.6730.2329.6730.0329.93-0.53%197,3450.64
Oct 13, 202630.5030.5830.0230.1930.08-0.36%121,2490.39
Oct 12, 202630.1630.7230.1630.3030.19+0.47%135,0970.43
Oct 09, 202630.4730.4730.1430.1630.05-1.02%158,4130.50
Oct 08, 202630.0530.5629.9630.4730.36+0.93%194,1760.61
Oct 07, 202630.1730.3429.9230.1930.08-0.89%144,1900.45
Oct 06, 202630.4530.7730.3330.4630.35-0.30%128,0210.39
Oct 05, 202630.6730.7130.4130.5530.44-0.65%121,6740.37
Oct 02, 202630.7030.9930.4930.7530.64+1.28%125,7990.38
Oct 01, 202629.7330.4529.3630.3630.25+1.57%273,8050.82
Sep 30, 202630.0430.3229.6529.8929.79-0.77%251,0970.76
Sep 29, 202629.6230.2129.4530.1230.02+1.55%281,7980.84
Sep 28, 202630.3830.3829.6029.6629.56-2.15%217,5290.64
Sep 25, 202630.1230.3529.8930.3130.20+0.80%184,6720.54
Sep 24, 202629.9930.2129.9330.0729.97+0.47%578,6691.69
Sep 23, 202630.1830.6629.8829.9329.83-1.16%200,4860.56
Sep 22, 202630.9430.9530.0630.2830.17-1.37%291,3080.81
Sep 21, 202630.7930.9530.5630.7030.59-0.29%162,6400.45
Sep 18, 202630.1630.9129.8230.7930.68+1.05%875,5872.47
Sep 17, 202630.7830.9630.2430.4730.36-0.36%244,3890.68
Sep 16, 202631.1831.4929.9630.5830.47-1.96%267,2240.76
Sep 15, 202631.0531.2830.8331.1931.08+0.16%164,2210.45
Sep 14, 202631.2031.5131.0131.1431.03-0.29%228,2130.61
Sep 11, 202631.9531.9531.1031.2331.12-1.17%230,9870.62
Sep 10, 202631.3631.6530.8931.6031.49+0.64%203,4800.54
Sep 09, 202631.1431.4230.0031.4031.29+0.13%231,6130.61
Sep 08, 202631.7831.7831.3231.3631.25-1.94%185,7660.49
Sep 07, 202631.4732.1031.4731.9831.870.00%00.00
Sep 04, 202631.4732.1031.4731.9831.87+0.66%159,6770.41
Sep 03, 202631.7532.1231.6631.7731.66+0.51%173,7240.45