Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Carter Bankshares Inc | CARE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
12.89 | 12.81 | 13.02 | 12.74 |
CARE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 12.03 | 13.02 | 11.54 | 12.19 | 123,041 | 0.82 | 6.82% |
1 Month | 12.34 | 13.02 | 10.95 | 11.82 | 73,212 | 0.51 | 4.13% |
3 Months | 13.39 | 14.43 | 10.95 | 12.50 | 59,444 | -0.54 | -4.03% |
6 Months | 11.16 | 15.50 | 10.95 | 13.20 | 60,461 | 1.69 | 15.14% |
1 Year | 13.21 | 16.74 | 10.43 | 13.58 | 64,863 | -0.36 | -2.73% |
3 Years | 13.11 | 18.835 | 10.02 | 14.69 | 67,682 | -0.26 | -1.98% |
5 Years | 19.22 | 24.25 | 6.30 | 14.50 | 73,631 | -6.37 | -33.14% |
CARE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 May 2024 | 12.74 | 0.57 | 4.68% | 12.21 | 12.915 | 12.21 | 180,846 |
01 May 2024 | 12.17 | 0.02 | 0.16% | 12.12 | 12.19 | 12.00 | 120,383 |
30 Apr 2024 | 12.15 | 0.04 | 0.33% | 12.35 | 12.43 | 12.12 | 67,172 |
27 Apr 2024 | 12.11 | 0.40 | 3.42% | 11.65 | 12.20 | 11.65 | 66,981 |
26 Apr 2024 | 11.71 | 0.17 | 1.47% | 12.03 | 12.03 | 11.54 | 179,594 |
25 Apr 2024 | 11.54 | -0.01 | -0.09% | 11.41 | 11.80 | 11.41 | 54,766 |
24 Apr 2024 | 11.55 | -0.05 | -0.43% | 11.55 | 11.85 | 11.48 | 112,745 |
23 Apr 2024 | 11.60 | 0.17 | 1.49% | 11.43 | 11.67 | 11.43 | 36,917 |
20 Apr 2024 | 11.43 | 0.31 | 2.79% | 11.05 | 11.55 | 11.05 | 74,783 |
19 Apr 2024 | 11.12 | 0.11 | 1.00% | 11.01 | 11.16 | 10.95 | 61,145 |
18 Apr 2024 | 11.01 | -0.14 | -1.26% | 11.22 | 11.30 | 10.965 | 51,725 |
17 Apr 2024 | 11.15 | -0.18 | -1.59% | 11.10 | 11.29 | 11.10 | 35,390 |
16 Apr 2024 | 11.33 | -0.13 | -1.13% | 11.44 | 11.60 | 11.285 | 42,224 |
13 Apr 2024 | 11.46 | -0.04 | -0.35% | 11.42 | 11.58 | 11.31 | 29,909 |
12 Apr 2024 | 11.50 | -0.17 | -1.46% | 11.73 | 11.73 | 11.445 | 84,485 |
11 Apr 2024 | 11.67 | -0.48 | -3.95% | 11.95 | 11.96 | 11.52 | 95,155 |
10 Apr 2024 | 12.15 | 0.20 | 1.67% | 12.03 | 12.16 | 11.87 | 24,609 |
09 Apr 2024 | 11.95 | 0.02 | 0.17% | 12.01 | 12.22 | 11.92 | 47,059 |
06 Apr 2024 | 11.93 | -0.11 | -0.91% | 12.00 | 12.08 | 11.85 | 31,478 |
05 Apr 2024 | 12.04 | -0.12 | -0.99% | 12.34 | 12.48 | 12.00 | 64,190 |
04 Apr 2024 | 12.16 | -0.08 | -0.65% | 12.15 | 12.35 | 12.12 | 96,544 |
03 Apr 2024 | 12.24 | -0.13 | -1.05% | 12.26 | 12.33 | 12.09 | 70,397 |