Carter Bankshares, Inc.

CARE · NASDAQ

Prices in USD

Historical prices

Carter Bankshares, Inc. (CARE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202629.9430.0728.9329.0029.00244,200
Oct 29, 202629.2030.2229.2029.8929.89228,000
Oct 28, 202630.3630.3829.8830.2230.22135,100
Oct 27, 202631.0531.0530.2430.3230.32117,800
Oct 26, 202630.5330.9730.4730.8830.88174,900
Oct 23, 202630.4530.7630.2630.5730.57169,900
Oct 22, 202630.3230.8930.1130.7030.70180,100
Oct 21, 202630.3530.4430.1130.3730.37128,300
Oct 20, 202629.8530.7229.7630.1830.18160,000
Oct 19, 202630.2230.3329.6529.7529.75174,400
Oct 16, 202630.3630.8130.1630.2130.21136,600
Oct 15, 202630.2430.5830.0630.3130.31113,400
Oct 14, 202629.6730.2329.6730.0330.03197,300
Oct 13, 202630.5030.5830.0230.1930.19121,200
Oct 12, 202630.1630.7230.1630.3030.30135,100
Oct 9, 202630.4730.4730.1430.1630.16158,400
Oct 8, 202630.0530.5629.9630.4730.47194,200
Oct 7, 202630.1730.3429.9230.1930.19144,200
Oct 6, 202630.4530.7730.3330.4630.46128,000
Oct 5, 202630.6730.7130.4130.5530.55121,700
Oct 2, 202630.7030.9930.4930.7530.75125,800
Oct 1, 202629.7330.4529.3630.3630.36273,800
Sep 30, 202630.0430.3229.6529.8929.89251,100
Sep 29, 202629.6230.2129.4530.1230.12281,800
Sep 28, 202630.3830.3829.6029.6629.66217,500