Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Carter Bankshares Inc | CARE | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.03 | 0.23% | 12.88 | 16:05:39 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 13.07 | 12.84 | 13.10 | 12.88 | 12.85 |
CARE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 11.65 | 13.10 | 11.65 | 12.51 | 117,473 | 1.23 | 10.56% |
| 1 Month | 12.00 | 13.10 | 10.95 | 11.91 | 77,602 | 0.88 | 7.33% |
| 3 Months | 13.76 | 14.43 | 10.95 | 12.50 | 61,493 | -0.88 | -6.40% |
| 6 Months | 11.48 | 15.50 | 10.95 | 13.20 | 61,286 | 1.40 | 12.20% |
| 1 Year | 12.80 | 16.74 | 10.43 | 13.58 | 65,078 | 0.08 | 0.63% |
| 3 Years | 13.11 | 18.835 | 10.02 | 14.69 | 67,793 | -0.23 | -1.75% |
| 5 Years | 19.67 | 24.25 | 6.30 | 14.49 | 73,717 | -6.79 | -34.52% |
CARE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12.88 | 0.03 | 0.23% | 13.07 | 13.10 | 12.84 | 110,505 |
| May 02 2024 | 12.85 | 0.11 | 0.86% | 12.89 | 13.02 | 12.81 | 151,982 |
| May 01 2024 | 12.74 | 0.57 | 4.68% | 12.21 | 12.915 | 12.21 | 180,846 |
| Apr 30 2024 | 12.17 | 0.02 | 0.16% | 12.12 | 12.19 | 12.00 | 120,383 |
| Apr 29 2024 | 12.15 | 0.04 | 0.33% | 12.35 | 12.43 | 12.12 | 67,172 |
| Apr 26 2024 | 12.11 | 0.40 | 3.42% | 11.65 | 12.20 | 11.65 | 66,981 |
| Apr 25 2024 | 11.71 | 0.17 | 1.47% | 12.03 | 12.03 | 11.54 | 179,823 |
| Apr 24 2024 | 11.54 | -0.01 | -0.09% | 11.41 | 11.80 | 11.41 | 54,766 |
| Apr 23 2024 | 11.55 | -0.05 | -0.43% | 11.55 | 11.85 | 11.48 | 112,745 |
| Apr 22 2024 | 11.60 | 0.17 | 1.49% | 11.43 | 11.67 | 11.43 | 36,917 |
| Apr 19 2024 | 11.43 | 0.31 | 2.79% | 11.05 | 11.55 | 11.05 | 74,783 |
| Apr 18 2024 | 11.12 | 0.11 | 1.00% | 11.01 | 11.16 | 10.95 | 61,145 |
| Apr 17 2024 | 11.01 | -0.14 | -1.26% | 11.22 | 11.30 | 10.965 | 51,725 |
| Apr 16 2024 | 11.15 | -0.18 | -1.59% | 11.34 | 11.34 | 11.04 | 37,022 |
| Apr 15 2024 | 11.33 | -0.13 | -1.13% | 11.44 | 11.60 | 11.285 | 42,224 |
| Apr 12 2024 | 11.46 | -0.04 | -0.35% | 11.42 | 11.58 | 11.31 | 29,909 |
| Apr 11 2024 | 11.50 | -0.17 | -1.46% | 11.73 | 11.73 | 11.445 | 84,485 |
| Apr 10 2024 | 11.67 | -0.48 | -3.95% | 11.92 | 11.96 | 11.52 | 95,672 |
| Apr 09 2024 | 12.15 | 0.20 | 1.67% | 12.03 | 12.16 | 11.87 | 24,609 |
| Apr 08 2024 | 11.95 | 0.02 | 0.17% | 12.01 | 12.22 | 11.92 | 47,059 |
| Apr 05 2024 | 11.93 | -0.11 | -0.91% | 12.00 | 12.14 | 11.85 | 31,791 |
