Carter Bankshares Inc (NQ: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	16.53	16.73	16.50	16.59	36,456	-0.07(-0.42%)
Dec 29, 2022	16.53	16.68	16.36	16.66	33,326	+0.26(+1.59%)
Dec 28, 2022	16.67	16.67	16.33	16.40	28,309	-0.21(-1.26%)
Dec 27, 2022	16.73	16.90	16.59	16.61	30,607	-0.12(-0.72%)
Dec 23, 2022	16.59	16.91	16.40	16.73	87,074	+0.24(+1.46%)
Dec 22, 2022	16.76	16.76	16.35	16.49	115,240	-0.35(-2.08%)
Dec 21, 2022	16.75	16.98	16.65	16.84	94,557	+0.13(+0.78%)
Dec 20, 2022	16.77	16.79	16.36	16.71	55,564	+0.01(+0.06%)
Dec 19, 2022	17.35	17.35	16.61	16.70	64,795	-0.65(-3.75%)
Dec 16, 2022	16.32	17.37	16.32	17.35	240,143	+0.74(+4.46%)
Dec 15, 2022	17.98	17.98	16.34	16.61	115,980	-1.53(-8.43%)
Dec 14, 2022	18.20	18.43	18.12	18.14	66,791	-0.17(-0.93%)
Dec 13, 2022	18.42	18.59	18.21	18.31	76,568	+0.14(+0.77%)
Dec 12, 2022	17.98	18.25	17.93	18.17	52,476	+0.18(+1.00%)
Dec 09, 2022	17.93	18.06	17.91	17.99	44,186	-0.04(-0.22%)
Dec 08, 2022	18.18	18.27	17.94	18.03	34,787	-0.10(-0.55%)
Dec 07, 2022	18.20	18.32	17.89	18.13	105,064	-0.09(-0.49%)
Dec 06, 2022	18.11	18.34	18.10	18.22	55,374	+0.06(+0.33%)
Dec 05, 2022	18.55	18.56	18.01	18.16	60,060	-0.49(-2.63%)
Dec 02, 2022	18.51	18.71	18.51	18.65	27,665	+0.02(+0.11%)
Dec 01, 2022	18.55	18.74	18.38	18.63	35,408	+0.09(+0.49%)
Nov 30, 2022	18.24	18.55	18.13	18.54	136,082	+0.30(+1.64%)
Nov 29, 2022	18.28	18.38	18.17	18.24	32,082	+0.05(+0.27%)
Nov 28, 2022	18.25	18.33	18.17	18.19	35,107	-0.13(-0.71%)
Nov 25, 2022	18.34	18.38	18.25	18.32	11,012	+0.07(+0.38%)
Nov 23, 2022	18.48	18.48	18.20	18.25	24,405	-0.13(-0.71%)
Nov 22, 2022	18.46	18.46	18.26	18.38	27,203	+0.05(+0.27%)
Nov 21, 2022	18.27	18.41	18.23	18.33	45,931	+0.01(+0.05%)
Nov 18, 2022	18.50	18.50	18.25	18.32	64,417	-0.01(-0.05%)
Nov 17, 2022	18.22	18.37	18.22	18.33	34,110	-0.02(-0.11%)
Nov 16, 2022	18.30	18.44	18.25	18.35	24,079	-0.01(-0.05%)
Nov 15, 2022	18.45	18.51	18.25	18.36	38,112	+0.10(+0.55%)
Nov 14, 2022	18.09	18.50	18.02	18.26	39,151	+0.17(+0.94%)
Nov 11, 2022	18.71	18.78	18.02	18.09	38,044	-0.51(-2.74%)
Nov 10, 2022	18.46	18.84	18.25	18.60	88,944	+0.41(+2.25%)
Nov 09, 2022	18.26	18.26	18.06	18.19	66,885	-0.13(-0.71%)
Nov 08, 2022	18.53	18.61	18.28	18.32	42,835	-0.22(-1.19%)
Nov 07, 2022	18.60	18.73	18.47	18.54	30,451	-0.06(-0.32%)
Nov 04, 2022	18.44	18.75	18.25	18.60	46,451	+0.14(+0.76%)
Nov 03, 2022	17.77	18.48	17.50	18.46	54,420	+0.66(+3.71%)
Nov 02, 2022	18.10	18.22	17.73	17.80	84,182	-0.33(-1.82%)
Nov 01, 2022	17.90	18.65	17.18	18.13	142,254	+0.23(+1.28%)
Oct 31, 2022	17.75	18.05	17.72	17.90	81,031	+0.15(+0.85%)
Oct 28, 2022	17.44	17.75	16.91	17.75	182,885	+0.55(+3.20%)
Oct 27, 2022	17.20	17.50	17.00	17.20	120,502	+0.20(+1.18%)
Oct 26, 2022	17.03	17.16	16.91	17.00	38,638	+0.09(+0.53%)
Oct 25, 2022	16.96	17.08	16.74	16.91	43,596	+0.00(+0.00%)
Oct 24, 2022	16.80	16.97	16.70	16.91	40,238	+0.11(+0.65%)
Oct 21, 2022	16.89	16.98	16.70	16.80	54,864	+0.04(+0.24%)
Oct 20, 2022	17.20	17.28	16.68	16.76	29,997	-0.52(-3.01%)
Oct 19, 2022	16.97	17.33	16.97	17.28	26,165	+0.18(+1.05%)
Oct 18, 2022	17.21	17.21	16.94	17.10	30,035	+0.15(+0.88%)
Oct 17, 2022	16.97	17.20	16.81	16.95	72,434	+0.16(+0.95%)
Oct 14, 2022	16.91	17.11	16.73	16.79	51,390	-0.07(-0.42%)
Oct 13, 2022	15.92	16.90	15.87	16.86	42,292	+0.74(+4.59%)
Oct 12, 2022	16.14	16.24	15.96	16.12	21,067	-0.05(-0.31%)
Oct 11, 2022	16.02	16.33	16.02	16.17	37,739	+0.04(+0.25%)
Oct 10, 2022	16.10	16.41	16.10	16.13	32,715	+0.03(+0.19%)
Oct 07, 2022	16.17	16.20	16.10	16.10	39,013	-0.24(-1.47%)
Oct 06, 2022	16.20	16.40	16.05	16.34	59,881	-0.32(-1.92%)
Oct 05, 2022	16.62	16.76	16.57	16.66	27,850	-0.16(-0.95%)
Oct 04, 2022	16.59	16.99	16.59	16.82	48,535	+0.35(+2.13%)