Skip to main content
Carter Bankshares, Inc. (CARE)
NASDAQ: CARE · Real-Time Price · USD
18.65
-0.19 (-1.01%)
Nov 22, 2024, 4:00 PM EST - Market closed

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202418.9818.9917.9918.6518.65-1.01%325,639
Nov 21, 202418.7518.9418.6818.8418.840.80%61,684
Nov 20, 202418.7218.7618.4418.6918.69-0.11%106,537
Nov 19, 202418.5518.8518.4818.7118.71-0.43%44,604
Nov 18, 202419.1319.2018.6918.7918.79-1.31%70,692
Nov 15, 202419.4619.5519.0419.0419.04-2.16%63,195
Nov 14, 202419.7119.8119.2019.4619.46-0.51%54,325
Nov 13, 202420.2520.3719.5019.5619.56-2.25%73,637
Nov 12, 202420.3020.4020.0120.0120.01-1.43%58,800
Nov 11, 202419.8020.3819.6320.3020.303.94%95,280
Nov 8, 202419.5319.6919.4619.5319.530.83%40,382
Nov 7, 202419.9520.0019.3219.3719.37-3.15%78,554
Nov 6, 202419.0020.3718.5020.0020.0010.93%240,078
Nov 5, 202418.0818.1717.9618.0318.031.24%53,413
Nov 4, 202418.0318.0817.7417.8117.81-1.11%47,376
Nov 1, 202418.5218.6417.9718.0118.01-2.12%45,945
Oct 31, 202418.6718.9118.3918.4018.40-1.08%47,574
Oct 30, 202418.4519.0018.3118.6018.600.70%64,477
Oct 29, 202418.5518.6818.4218.4718.47-0.59%31,156
Oct 28, 202418.4618.6318.3818.5818.581.98%53,145
Oct 25, 202418.6018.6018.0818.2218.22-0.38%38,826
Oct 24, 202418.4318.7418.2518.2918.29-1.61%43,777
Oct 23, 202418.3918.6318.2518.5918.591.09%54,573
Oct 22, 202418.1618.4218.1018.3918.391.49%28,623
Oct 21, 202418.5118.6018.0318.1218.12-2.37%54,127
Oct 18, 202418.8018.8018.5018.5618.56-1.49%61,542
Oct 17, 202418.5418.8418.5018.8418.841.95%54,132
Oct 16, 202418.3618.5718.0718.4818.481.71%79,842
Oct 15, 202418.0018.4618.0018.1718.171.11%83,744
Oct 14, 202417.6918.0717.6917.9717.971.24%51,178
Oct 11, 202417.3517.8717.3517.7517.753.08%50,665
Oct 10, 202417.0817.2416.9717.2217.22-0.06%32,573
Oct 9, 202417.1217.4417.0617.2317.230.47%27,148
Oct 8, 202417.1317.3017.1217.1517.150.12%41,354
Oct 7, 202417.0717.2417.0017.1317.130.35%37,151
Oct 4, 202417.2817.2817.0117.0717.070.35%29,289
Oct 3, 202417.1417.2016.9417.0117.01-0.82%37,678
Oct 2, 202417.1717.3817.1017.1517.150.65%80,976
Oct 1, 202417.3317.3316.9617.0417.04-2.01%71,390
Sep 30, 202417.2217.4717.1217.3917.390.99%27,540
Sep 27, 202417.5017.5017.2217.2217.22-1.15%47,269
Sep 26, 202417.6017.6817.3017.4217.420.23%50,964
Sep 25, 202417.3717.4717.0517.3817.38-0.11%61,910
Sep 24, 202417.6017.6317.3917.4017.40-0.74%46,159
Sep 23, 202417.7217.7617.4417.5317.53-0.85%31,476
Sep 20, 202418.0118.1817.5517.6817.68-2.75%248,920
Sep 19, 202418.1318.2417.7518.1818.182.42%144,146
Sep 18, 202417.5618.3017.4017.7517.750.85%135,447
Sep 17, 202417.8518.0317.5917.6017.60-0.28%54,730
Sep 16, 202417.4617.8217.3617.6517.651.38%47,812
Sep 13, 202417.3517.8117.3117.4117.410.93%99,402
Sep 12, 202417.3517.3817.1517.2517.25-0.12%45,926
Sep 11, 202417.1217.3116.8617.2717.27-0.29%79,097
Sep 10, 202417.0117.3416.8017.3217.321.82%71,547
Sep 9, 202416.7817.2116.7817.0117.011.55%70,237
Sep 6, 202417.0317.1516.7316.7516.75-1.59%105,435
Sep 5, 202417.0017.0916.8717.0217.020.89%47,890
Sep 4, 202417.2517.2516.8016.8716.87-1.17%151,275
Sep 3, 202417.2017.3516.9917.0717.07-1.33%55,064
Aug 30, 202417.1717.3416.9917.3017.300.64%35,481
Aug 29, 202417.1517.3216.9517.1917.191.48%45,747
Aug 28, 202416.7817.0316.7816.9416.940.53%41,879
Aug 27, 202417.1017.1916.8516.8516.85-2.21%37,172
Aug 26, 202417.2817.4617.0517.2317.230.17%69,551
Aug 23, 202416.2517.2616.2017.2017.206.63%131,595
Aug 22, 202416.0016.2115.9416.1316.130.88%83,400
Aug 21, 202416.0116.0115.9215.9915.990.13%62,826
Aug 20, 202416.1116.1315.9015.9715.97-1.42%66,534
Aug 19, 202416.2316.3516.1616.2016.20-0.25%22,826
Aug 16, 202416.0116.5016.0116.2416.241.50%51,337
Aug 15, 202415.8616.2115.7916.0016.003.03%59,132
Aug 14, 202415.6015.6015.2515.5315.53-0.06%45,676
Aug 13, 202415.6115.7115.3715.5415.540.52%43,846
Aug 12, 202415.6615.7815.4515.4615.46-0.96%78,038
Aug 9, 202415.7615.7615.4515.6115.61-1.14%56,516
Aug 8, 202415.5715.8715.5615.7915.792.73%112,477
Aug 7, 202415.4415.5515.1415.3715.370.99%76,206
Aug 6, 202415.0115.3514.9415.2215.221.00%79,267
Aug 5, 202415.3315.3314.7115.0715.07-4.13%90,429
Aug 2, 202415.9015.9215.5015.7215.72-2.72%109,798
Aug 1, 202416.3316.4515.9116.1616.16-0.80%138,208
Jul 31, 202416.1616.8616.1616.2916.29-106,003
Jul 30, 202416.1016.4815.9516.2916.291.24%90,275
Jul 29, 202416.8816.8816.0216.0916.09-4.51%78,550
Jul 26, 202417.0617.0616.4916.8516.850.42%79,575
Jul 25, 202416.6717.2316.6716.7816.780.06%92,787
Jul 24, 202416.6217.3216.6216.7716.770.12%84,101
Jul 23, 202416.1016.7516.0316.7516.753.84%250,009
Jul 22, 202415.9016.1315.8316.1316.130.94%220,328
Jul 19, 202416.4516.4715.9615.9815.98-2.68%140,700
Jul 18, 202416.5316.7916.3716.4216.42-1.97%62,583
Jul 17, 202416.5417.1016.5416.7516.750.36%112,119
Jul 16, 202416.4416.7616.4416.6916.692.90%121,720
Jul 15, 202415.8916.3915.5116.2216.223.38%79,608
Jul 12, 202416.1516.1515.6715.6915.69-1.26%97,169
Jul 11, 202415.6316.2515.5415.8915.893.25%97,521
Jul 10, 202414.9915.4214.9215.3915.392.94%39,781
Jul 9, 202414.7915.0514.7014.9514.950.74%58,864
Jul 8, 202414.8215.1414.8014.8414.840.34%40,549
Jul 5, 202414.7215.0614.7114.7914.790.20%126,180