Home

Carter Bankshares, Inc. - Common Stock (CARE)

15.80
+0.07 (0.45%)
NASDAQ · Last Trade: May 14th, 10:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/13/202515.9315.9315.6815.7339,24115.73
5/12/202516.0016.1815.7015.8086,90315.80
5/09/202515.8515.8515.5415.6232,45215.62
5/08/202515.5915.8415.5515.81146,51415.81
5/07/202515.7615.7615.3715.5057,23415.50
5/06/202515.5015.6915.4715.5434,61215.54
5/05/202515.6015.7315.5615.5647,43715.56
5/02/202515.5715.7915.5715.6844,06615.68
5/01/202515.2215.5615.0415.4048,13115.40
4/30/202515.3515.4514.9815.3166,48615.31
4/29/202515.3615.5815.3515.5743,28715.57
4/28/202515.2915.5815.2915.4352,85615.43
4/25/202515.4815.6015.2615.3141,55115.31
4/24/202516.0516.0515.5315.6960,33715.69
4/23/202515.6615.7615.2315.3447,25315.34
4/22/202514.9815.4514.8515.2748,31915.27
4/21/202514.6614.8614.5814.7857,16314.78
4/17/202514.6914.9214.6514.8252,87414.82
4/16/202514.4914.8414.4314.6860,69414.68
4/15/202514.0814.6814.0814.5060,07614.50
4/14/202514.8814.8813.7614.08105,52814.08
4/11/202513.8614.1913.6113.8685,48113.86
4/10/202514.6614.9613.6514.00107,21514.00
4/09/202514.2115.2213.8115.00144,57715.00
4/08/202514.7714.9114.0914.2884,15114.28
4/07/202514.3514.9113.6814.34208,95914.34
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