Carter Bankshares Inc (NQ: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.02	15.09	14.63	14.69	102,543	-0.32(-2.13%)
Jul 28, 2023	15.70	15.79	15.00	15.01	72,368	-0.71(-4.55%)
Jul 27, 2023	16.28	16.32	15.72	15.72	121,256	-0.83(-5.04%)
Jul 26, 2023	16.23	16.74	16.23	16.56	32,271	+0.48(+2.99%)
Jul 25, 2023	16.31	16.43	16.02	16.08	28,621	-0.31(-1.89%)
Jul 24, 2023	16.10	16.39	16.00	16.39	35,115	+0.31(+1.93%)
Jul 21, 2023	16.08	16.18	15.96	16.08	41,956	+0.04(+0.25%)
Jul 20, 2023	15.96	16.06	15.84	16.04	30,956	+0.11(+0.69%)
Jul 19, 2023	15.70	16.00	15.69	15.93	45,199	+0.25(+1.59%)
Jul 18, 2023	15.18	15.70	15.11	15.68	89,141	+0.56(+3.70%)
Jul 17, 2023	14.99	15.20	14.92	15.12	76,861	+0.16(+1.07%)
Jul 14, 2023	15.20	15.20	14.85	14.96	25,063	-0.16(-1.06%)
Jul 13, 2023	15.07	15.40	15.03	15.12	38,170	+0.03(+0.20%)
Jul 12, 2023	15.27	15.40	15.06	15.09	56,518	-0.09(-0.59%)
Jul 11, 2023	14.95	15.22	14.87	15.18	43,358	+0.24(+1.61%)
Jul 10, 2023	14.89	15.14	14.87	14.94	54,598	+0.06(+0.40%)
Jul 07, 2023	14.72	15.02	14.72	14.88	141,147	+0.21(+1.43%)
Jul 06, 2023	14.66	14.82	14.60	14.67	74,544	-0.11(-0.74%)
Jul 05, 2023	14.89	15.00	14.78	14.78	52,190	-0.23(-1.53%)
Jul 03, 2023	14.79	15.11	14.79	15.01	14,121	+0.22(+1.49%)
Jun 30, 2023	14.95	14.98	14.70	14.79	81,030	-0.08(-0.54%)
Jun 29, 2023	14.93	15.10	14.81	14.87	35,308	+0.04(+0.27%)
Jun 28, 2023	14.86	14.98	14.80	14.83	52,960	-0.05(-0.34%)
Jun 27, 2023	14.86	15.16	14.85	14.88	85,144	+0.06(+0.40%)
Jun 26, 2023	15.16	15.26	14.82	14.82	51,093	-0.38(-2.50%)
Jun 23, 2023	14.67	15.44	14.67	15.20	269,278	+0.34(+2.29%)
Jun 22, 2023	14.85	14.91	14.75	14.86	44,489	-0.13(-0.90%)
Jun 21, 2023	15.16	15.17	14.99	14.99	19,476	-0.25(-1.61%)
Jun 20, 2023	15.42	15.42	15.15	15.24	18,789	-0.20(-1.30%)
Jun 16, 2023	15.90	15.90	15.40	15.44	68,754	-0.28(-1.78%)
Jun 15, 2023	15.39	15.79	15.34	15.72	33,505	+0.25(+1.62%)
Jun 14, 2023	15.95	15.96	15.35	15.47	48,314	-0.43(-2.70%)
Jun 13, 2023	15.46	15.93	15.46	15.90	38,605	+0.44(+2.85%)
Jun 12, 2023	15.40	15.60	15.07	15.46	35,577	+0.06(+0.39%)
Jun 09, 2023	15.55	15.69	15.34	15.40	25,321	-0.44(-2.78%)
Jun 08, 2023	16.06	16.06	15.75	15.84	41,382	-0.25(-1.55%)
Jun 07, 2023	15.69	16.23	15.69	16.09	80,029	+0.54(+3.47%)
Jun 06, 2023	15.03	15.77	14.94	15.55	59,232	+0.64(+4.29%)
Jun 05, 2023	15.01	15.09	14.62	14.91	57,879	-0.10(-0.67%)
Jun 02, 2023	14.30	15.04	14.28	15.01	124,850	+0.94(+6.68%)
Jun 01, 2023	14.19	14.39	13.87	14.07	547,969	-0.03(-0.21%)
May 31, 2023	14.24	14.26	14.01	14.10	55,545	-0.23(-1.61%)
May 30, 2023	14.35	14.49	14.30	14.33	47,042	+0.02(+0.14%)
May 26, 2023	14.25	14.45	14.25	14.31	86,307	+0.03(+0.21%)
May 25, 2023	14.14	14.45	14.11	14.28	51,245	+0.03(+0.21%)
May 24, 2023	14.35	14.49	14.20	14.25	90,796	-0.19(-1.32%)
May 23, 2023	14.20	14.62	14.20	14.44	42,104	+0.18(+1.26%)
May 22, 2023	14.01	14.35	13.90	14.26	45,289	+0.36(+2.59%)
May 19, 2023	14.35	14.35	13.87	13.90	60,271	-0.30(-2.11%)
May 18, 2023	14.01	14.26	13.90	14.20	47,518	+0.17(+1.21%)
May 17, 2023	13.74	14.05	13.70	14.03	60,484	+0.41(+3.01%)
May 16, 2023	13.73	13.82	13.60	13.62	48,654	-0.01(-0.07%)
May 15, 2023	13.50	13.75	13.49	13.63	42,049	+0.15(+1.11%)
May 12, 2023	13.62	13.62	13.35	13.48	70,444	-0.02(-0.15%)
May 11, 2023	13.53	13.66	13.35	13.50	40,773	-0.22(-1.60%)
May 10, 2023	13.54	13.77	13.39	13.72	58,896	+0.39(+2.93%)
May 09, 2023	13.34	13.52	13.13	13.33	45,191	-0.12(-0.89%)
May 08, 2023	13.48	13.52	13.19	13.45	51,727	+0.09(+0.67%)
May 05, 2023	13.17	13.40	12.99	13.36	61,169	+0.55(+4.29%)
May 04, 2023	12.79	12.91	12.35	12.81	153,740	-0.17(-1.31%)
May 03, 2023	12.80	13.34	12.80	12.98	98,906	+0.23(+1.80%)
May 02, 2023	13.21	13.40	12.61	12.75	97,757	-0.46(-3.48%)