Home

Carter Bankshares, Inc. - Common Stock (CARE)

14.59
-0.33 (-2.21%)
NASDAQ · Last Trade: Apr 4th, 8:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Carter Bankshares, Inc. - Common Stock (CARE)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/202514.3114.6714.0414.5988,28114.59
4/03/202515.4015.8414.8814.9277,83014.92
4/02/202515.9516.2215.8816.1465,89416.14
4/01/202516.1016.2715.9416.0540,72816.05
3/31/202516.1116.4216.1016.1865,21916.18
3/28/202516.9816.9816.2916.3235,89216.32
3/27/202516.7116.8616.5516.7145,42216.71
3/26/202516.6217.1716.6116.6738,64116.67
3/25/202516.9017.0216.5616.6450,16716.64
3/24/202516.7616.9916.6116.8945,59816.89
3/21/202516.4116.6416.3016.48109,69816.48
3/20/202516.8417.0016.5616.5940,09116.59
3/19/202516.6916.9416.4516.84123,94616.84
3/18/202516.6016.8016.5516.6858,48616.68
3/17/202516.5016.7416.5016.6751,30316.67
3/14/202516.2616.8916.2616.5661,73016.56
3/13/202516.6216.7016.1516.1654,40616.16
3/12/202516.0416.6615.9516.5399,89816.53
3/11/202516.1216.3115.8615.9063,93015.90
3/10/202516.3516.5915.9716.0070,55416.00
3/07/202516.4816.6416.2916.5062,80916.50
3/06/202516.5516.6016.3516.5344,81016.53
3/05/202516.7816.9416.4316.6065,33816.60
3/04/202516.9817.2316.6516.8258,45616.82
3/03/202517.2817.6117.0517.1458,77517.14
2/28/202517.2417.5617.1117.3449,11317.34
2/27/202517.2917.4817.1517.1634,70117.16
2/26/202517.0917.5716.9917.3467,41317.34
2/25/202517.4817.8917.0817.08103,15417.08
2/24/202517.3817.3816.9916.9942,00416.99
2/21/202517.6517.6517.2017.2072,92817.20
2/20/202517.6517.7617.4017.4626,33817.46
2/19/202517.6017.7717.5117.7460,84117.74
2/18/202517.9918.0817.6817.7142,00517.71
2/14/202517.9318.2517.8817.9957,50217.99
2/13/202518.1818.5517.5517.8936,37117.89
2/12/202517.8618.0017.6317.6643,75517.66
2/11/202517.5718.2017.5618.1052,00218.10
2/10/202517.8218.6217.6017.7274,91917.72
2/07/202518.1718.4817.5817.7789,16617.77
2/06/202517.7817.8917.6117.88133,82117.88
2/05/202517.7617.8017.5917.6661,09317.66
2/04/202517.3717.7017.2317.64116,28717.64
2/03/202517.3117.6317.0017.3775,38917.37
1/31/202517.7617.8817.5217.6257,18917.62
1/30/202518.0318.2417.7717.8440,02417.84
1/29/202517.5717.9717.5117.9064,95417.90
1/28/202517.7317.9517.4717.6950,40817.69
1/27/202517.9318.2517.6317.8376,99617.83
1/24/202517.9118.0217.4817.7971,95217.79
1/23/202517.6318.5017.4517.7887,62017.78
1/22/202517.7217.7217.4417.5447,59517.54
1/21/202517.4317.7817.3317.7452,41717.74
1/17/202517.5517.6517.1317.3678,31817.36
1/16/202517.4217.5417.2317.3635,10017.36
1/15/202517.5317.6317.3117.5354,54317.53
1/14/202516.4417.0416.4117.0360,63917.03
1/13/202516.1116.4516.0416.3972,31416.39
1/10/202516.7116.7116.0016.2589,22916.25
1/08/202517.1017.1516.7717.0157,19817.01
1/07/202517.2417.3316.8917.0982,28717.09
1/06/202517.4217.7417.2117.2145,21217.21