Carter Bankshares Inc (NQ: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	12.96	13.26	12.81	12.85	48,223	-0.16(-1.23%)
Apr 27, 2023	13.10	13.15	12.65	13.01	118,779	+0.27(+2.12%)
Apr 26, 2023	12.90	12.90	12.61	12.74	43,088	-0.11(-0.86%)
Apr 25, 2023	13.13	13.30	12.79	12.85	38,475	-0.43(-3.24%)
Apr 24, 2023	13.51	13.75	13.28	13.28	44,084	-0.23(-1.70%)
Apr 21, 2023	13.51	13.69	13.33	13.51	49,569	-0.05(-0.37%)
Apr 20, 2023	13.51	13.70	13.41	13.56	27,033	-0.04(-0.29%)
Apr 19, 2023	13.35	13.72	13.34	13.60	47,219	+0.32(+2.41%)
Apr 18, 2023	13.41	13.41	13.08	13.28	34,542	-0.11(-0.82%)
Apr 17, 2023	13.16	13.44	13.05	13.39	33,381	+0.18(+1.36%)
Apr 14, 2023	13.52	13.62	13.16	13.21	52,190	-0.15(-1.12%)
Apr 13, 2023	13.49	13.53	13.23	13.36	82,671	-0.10(-0.74%)
Apr 12, 2023	13.90	13.90	13.45	13.46	29,856	-0.42(-3.03%)
Apr 11, 2023	13.90	14.07	13.82	13.88	49,860	+0.08(+0.58%)
Apr 10, 2023	13.70	14.02	13.70	13.80	52,044	+0.05(+0.36%)
Apr 06, 2023	13.77	13.90	13.71	13.75	36,165	+0.02(+0.15%)
Apr 05, 2023	13.57	13.82	13.55	13.73	46,948	+0.05(+0.37%)
Apr 04, 2023	14.15	14.15	13.61	13.68	56,357	-0.40(-2.84%)
Apr 03, 2023	14.08	14.42	13.93	14.08	61,614	+0.08(+0.57%)
Mar 31, 2023	13.89	14.05	13.84	14.00	189,684	+0.11(+0.79%)
Mar 30, 2023	14.06	14.50	13.76	13.89	56,008	-0.17(-1.21%)
Mar 29, 2023	14.13	14.13	13.81	14.06	39,538	-0.11(-0.78%)
Mar 28, 2023	14.29	14.43	13.99	14.17	31,024	-0.10(-0.70%)
Mar 27, 2023	14.34	14.47	14.12	14.27	63,730	-0.02(-0.14%)
Mar 24, 2023	13.73	14.40	13.57	14.29	62,937	+0.49(+3.55%)
Mar 23, 2023	14.22	14.25	13.72	13.80	45,638	-0.30(-2.13%)
Mar 22, 2023	14.52	14.65	14.10	14.10	34,136	-0.51(-3.49%)
Mar 21, 2023	14.34	14.71	14.34	14.61	76,918	+0.55(+3.91%)
Mar 20, 2023	14.00	14.40	13.90	14.06	67,284	+0.25(+1.81%)
Mar 17, 2023	14.51	14.51	13.79	13.81	141,911	-0.83(-5.67%)
Mar 16, 2023	13.97	14.85	13.75	14.64	51,515	+0.50(+3.54%)
Mar 15, 2023	14.00	14.15	13.66	14.14	65,159	-0.12(-0.84%)
Mar 14, 2023	14.00	14.71	14.00	14.26	64,110	+0.61(+4.47%)
Mar 13, 2023	14.98	14.98	13.61	13.65	74,428	-1.68(-10.96%)
Mar 10, 2023	16.01	16.13	15.19	15.33	95,548	-0.83(-5.14%)
Mar 09, 2023	17.25	17.25	16.11	16.16	112,101	-1.08(-6.26%)
Mar 08, 2023	17.41	17.41	17.20	17.24	47,858	-0.03(-0.17%)
Mar 07, 2023	17.26	17.29	17.21	17.27	82,517	+0.00(+0.00%)
Mar 06, 2023	17.37	17.42	17.25	17.27	49,647	-0.01(-0.06%)
Mar 03, 2023	17.29	17.41	17.25	17.28	34,004	-0.04(-0.23%)
Mar 02, 2023	17.25	17.32	17.25	17.32	24,204	-0.05(-0.29%)
Mar 01, 2023	17.39	17.46	17.25	17.37	35,555	+0.00(+0.00%)
Feb 28, 2023	17.39	17.54	17.27	17.37	34,684	+0.06(+0.35%)
Feb 27, 2023	17.44	17.47	17.27	17.31	15,237	+0.02(+0.12%)
Feb 24, 2023	17.25	17.34	17.24	17.29	45,077	-0.05(-0.29%)
Feb 23, 2023	17.38	17.39	17.25	17.34	24,808	+0.08(+0.46%)
Feb 22, 2023	17.40	17.40	17.25	17.26	45,439	-0.02(-0.12%)
Feb 21, 2023	17.54	17.54	17.24	17.28	32,807	-0.30(-1.71%)
Feb 17, 2023	17.41	17.60	17.39	17.58	53,179	+0.24(+1.38%)
Feb 16, 2023	17.23	17.37	17.23	17.34	76,257	-0.05(-0.29%)
Feb 15, 2023	17.25	17.58	17.21	17.39	35,646	+0.05(+0.29%)
Feb 14, 2023	17.38	17.44	17.28	17.34	32,761	-0.04(-0.23%)
Feb 13, 2023	17.33	17.44	17.30	17.38	34,920	+0.02(+0.12%)
Feb 10, 2023	17.30	17.38	17.26	17.36	25,647	+0.10(+0.58%)
Feb 09, 2023	17.55	17.70	17.24	17.26	46,145	-0.26(-1.48%)
Feb 08, 2023	17.35	17.60	17.35	17.52	32,896	+0.07(+0.40%)
Feb 07, 2023	17.10	17.57	17.09	17.45	104,258	+0.29(+1.69%)
Feb 06, 2023	16.96	17.24	16.85	17.16	48,156	+0.20(+1.18%)
Feb 03, 2023	16.71	17.00	16.71	16.96	32,426	+0.19(+1.13%)
Feb 02, 2023	16.74	16.89	16.61	16.77	54,360	+0.14(+0.84%)