Carter Bankshares Inc (NQ: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	16.68	16.83	16.31	16.36	85,545	-0.33(-1.98%)
Apr 28, 2022	16.79	16.93	16.58	16.69	65,189	+0.05(+0.30%)
Apr 27, 2022	17.24	17.27	16.55	16.64	165,355	-0.55(-3.20%)
Apr 26, 2022	17.08	17.27	17.02	17.19	121,998	+0.05(+0.29%)
Apr 25, 2022	17.24	17.24	16.90	17.14	114,308	-0.27(-1.55%)
Apr 22, 2022	17.46	17.61	17.40	17.41	67,452	-0.12(-0.68%)
Apr 21, 2022	17.78	17.99	17.47	17.53	96,939	-0.22(-1.24%)
Apr 20, 2022	17.50	17.85	17.50	17.75	64,628	+0.28(+1.60%)
Apr 19, 2022	17.35	17.61	17.29	17.47	102,848	+0.26(+1.51%)
Apr 18, 2022	17.00	17.27	17.00	17.21	82,951	+0.13(+0.76%)
Apr 14, 2022	17.38	17.53	17.07	17.08	101,891	-0.24(-1.39%)
Apr 13, 2022	17.44	17.70	17.26	17.32	59,152	-0.23(-1.31%)
Apr 12, 2022	17.52	17.74	17.47	17.55	66,281	+0.10(+0.57%)
Apr 11, 2022	17.30	17.60	17.30	17.45	78,560	+0.07(+0.40%)
Apr 08, 2022	17.35	17.48	17.15	17.38	89,051	+0.12(+0.70%)
Apr 07, 2022	17.54	17.54	17.10	17.26	127,155	-0.19(-1.09%)
Apr 06, 2022	17.62	17.74	17.40	17.45	161,056	-0.17(-0.96%)
Apr 05, 2022	17.63	17.80	17.60	17.62	140,732	+0.08(+0.46%)
Apr 04, 2022	17.51	17.67	17.20	17.54	123,200	+0.12(+0.69%)
Apr 01, 2022	17.52	17.55	17.16	17.42	86,025	+0.05(+0.29%)
Mar 31, 2022	17.46	17.73	17.34	17.37	110,907	-0.10(-0.57%)
Mar 30, 2022	17.71	17.71	17.32	17.47	190,383	-0.12(-0.68%)
Mar 29, 2022	17.30	17.71	17.30	17.59	109,291	+0.38(+2.21%)
Mar 28, 2022	17.27	17.27	16.96	17.21	81,990	-0.03(-0.17%)
Mar 25, 2022	16.87	17.46	16.87	17.24	156,682	+0.45(+2.68%)
Mar 24, 2022	16.72	16.80	16.63	16.79	77,406	+0.16(+0.96%)
Mar 23, 2022	16.72	16.72	16.55	16.63	86,640	-0.18(-1.07%)
Mar 22, 2022	16.75	16.93	16.68	16.81	96,911	+0.21(+1.27%)
Mar 21, 2022	16.58	16.86	16.53	16.60	79,206	-0.04(-0.24%)
Mar 18, 2022	16.41	16.65	16.21	16.64	157,669	+0.08(+0.48%)
Mar 17, 2022	16.32	16.66	16.23	16.56	61,872	+0.12(+0.73%)
Mar 16, 2022	16.49	16.63	16.24	16.44	121,075	+0.11(+0.67%)
Mar 15, 2022	16.50	16.66	16.32	16.33	138,341	-0.18(-1.09%)
Mar 14, 2022	16.02	16.67	16.02	16.51	67,123	+0.45(+2.80%)
Mar 11, 2022	16.15	16.15	16.00	16.06	62,677	+0.11(+0.69%)
Mar 10, 2022	15.65	16.00	15.65	15.95	70,779	+0.16(+1.01%)
Mar 09, 2022	16.03	16.19	15.74	15.79	90,812	+0.17(+1.09%)
Mar 08, 2022	15.82	16.18	15.59	15.62	121,057	-0.19(-1.20%)
Mar 07, 2022	16.20	16.30	15.79	15.81	432,231	-0.41(-2.53%)
Mar 04, 2022	16.30	16.56	16.02	16.22	51,522	-0.32(-1.93%)
Mar 03, 2022	16.44	16.56	16.27	16.54	51,869	+0.22(+1.35%)
Mar 02, 2022	16.08	16.61	16.08	16.32	84,719	+0.42(+2.64%)
Mar 01, 2022	16.62	16.62	15.72	15.90	211,820	-0.76(-4.56%)
Feb 28, 2022	16.48	16.87	16.45	16.66	88,723	-0.04(-0.24%)
Feb 25, 2022	16.11	16.82	16.58	16.70	100,104	+0.68(+4.24%)
Feb 24, 2022	15.80	16.12	15.64	16.02	221,159	-0.20(-1.23%)
Feb 23, 2022	16.60	16.62	16.20	16.22	83,497	-0.20(-1.22%)
Feb 22, 2022	16.31	16.70	16.30	16.42	87,848	+0.08(+0.49%)
Feb 18, 2022				16.34	0	+0.31(+1.93%)
Feb 17, 2022	16.20	16.22	15.97	16.03	64,235	-0.25(-1.54%)
Feb 16, 2022	15.80	16.38	15.80	16.28	64,722	+0.39(+2.45%)
Feb 15, 2022	15.70	16.00	15.70	15.89	75,294	+0.28(+1.79%)
Feb 14, 2022	15.68	15.85	15.54	15.61	75,829	-0.08(-0.51%)
Feb 11, 2022	15.64	16.05	15.64	15.69	70,074	-0.01(-0.06%)
Feb 10, 2022	15.75	15.94	15.60	15.70	73,736	-0.14(-0.88%)
Feb 09, 2022	16.00	16.04	15.80	15.84	99,024	-0.15(-0.94%)
Feb 08, 2022	15.51	16.07	15.51	15.99	54,450	+0.45(+2.90%)
Feb 07, 2022	15.50	15.69	15.45	15.54	49,058	-0.03(-0.19%)
Feb 04, 2022	15.35	15.72	15.30	15.57	52,531	+0.24(+1.57%)
Feb 03, 2022	15.16			15.33	53,111	+0.08(+0.52%)
Feb 02, 2022	15.23	15.31	15.05	15.25	83,364	-0.05(-0.33%)