Yahoo

Mail

Singapore markets open in 5 hours 21 minutes

Straits Times Index
3,367.90
+29.33(+0.88%)
S&P 500
5,501.38
+26.29(+0.48%)
Dow
39,296.40
+126.88(+0.32%)
Nasdaq
18,006.44
+127.14(+0.71%)
Bitcoin USD
61,980.78
-1,252.58(-1.98%)
CMC Crypto 200
1,334.28
-10.23(-0.76%)

Carter Bankshares, Inc. (CARE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.16

+0.25

(+1.68%)

As of 03:37PM EDT. Market open.

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	14.97	15.24	14.97	15.16	15.16	23,421
01 Jul 2024	15.15	15.25	14.85	14.91	14.91	67,300
28 Jun 2024	14.99	15.25	14.59	15.12	15.12	275,800
27 Jun 2024	13.75	14.84	13.75	14.82	14.82	200,200
26 Jun 2024	12.51	13.22	12.51	13.20	13.20	180,100
25 Jun 2024	12.64	12.64	12.50	12.55	12.55	30,400
24 Jun 2024	12.65	12.92	12.63	12.68	12.68	43,100
21 Jun 2024	12.30	12.58	12.28	12.57	12.57	117,000
20 Jun 2024	12.45	12.57	12.29	12.30	12.30	21,800
18 Jun 2024	12.41	12.66	12.36	12.57	12.57	37,500
17 Jun 2024	12.09	12.40	11.96	12.38	12.38	36,300
14 Jun 2024	12.17	12.22	12.04	12.13	12.13	37,200
13 Jun 2024	12.40	12.40	12.13	12.36	12.36	38,600
12 Jun 2024	12.73	12.90	12.37	12.44	12.44	83,200
11 Jun 2024	12.59	12.59	12.27	12.37	12.37	53,100
10 Jun 2024	12.66	12.90	12.50	12.70	12.70	54,600
07 Jun 2024	12.78	12.87	12.57	12.66	12.66	55,000
06 Jun 2024	12.52	12.80	12.48	12.80	12.80	43,300
05 Jun 2024	12.44	12.61	12.34	12.58	12.58	34,700
04 Jun 2024	12.38	12.42	12.29	12.41	12.41	35,300
03 Jun 2024	12.90	12.90	12.48	12.48	12.48	41,200
31 May 2024	12.79	12.90	12.73	12.75	12.75	26,800
30 May 2024	12.56	12.73	12.48	12.67	12.67	39,100
29 May 2024	12.49	12.49	12.15	12.41	12.41	94,700
28 May 2024	12.94	12.94	12.66	12.68	12.68	50,600
24 May 2024	12.89	12.93	12.76	12.93	12.93	39,100
23 May 2024	13.37	13.37	12.85	12.92	12.92	65,600
22 May 2024	13.53	13.55	13.26	13.38	13.38	40,500
21 May 2024	13.43	13.59	13.42	13.55	13.55	31,800
20 May 2024	13.71	13.80	13.46	13.47	13.47	41,600
17 May 2024	13.34	13.89	13.31	13.75	13.75	153,300
16 May 2024	12.86	13.34	12.82	13.30	13.30	112,900
15 May 2024	12.95	13.05	12.87	12.88	12.88	83,400
14 May 2024	13.08	13.12	12.81	12.87	12.87	159,200
13 May 2024	13.07	13.28	13.00	13.01	13.01	79,200
10 May 2024	13.18	13.24	13.02	13.07	13.07	187,800
09 May 2024	13.22	13.27	13.00	13.18	13.18	74,100
08 May 2024	13.00	13.22	12.83	13.19	13.19	99,000
07 May 2024	13.10	13.39	13.08	13.11	13.11	80,300
06 May 2024	13.01	13.13	12.89	13.05	13.05	141,000
03 May 2024	13.07	13.10	12.84	12.88	12.88	110,500
02 May 2024	12.89	13.02	12.81	12.85	12.85	152,000
01 May 2024	12.21	12.92	12.21	12.74	12.74	180,800
30 Apr 2024	12.12	12.19	12.00	12.17	12.17	120,400
29 Apr 2024	12.35	12.43	12.12	12.15	12.15	67,200
26 Apr 2024	11.65	12.20	11.65	12.11	12.11	67,000
25 Apr 2024	12.03	12.03	11.54	11.71	11.71	179,800
24 Apr 2024	11.41	11.80	11.41	11.54	11.54	54,800
23 Apr 2024	11.52	11.85	11.48	11.55	11.55	112,700
22 Apr 2024	11.49	11.67	11.49	11.60	11.60	36,900
19 Apr 2024	11.05	11.55	11.05	11.43	11.43	74,800
18 Apr 2024	11.01	11.16	10.95	11.12	11.12	61,100
17 Apr 2024	11.30	11.30	10.97	11.01	11.01	51,700
16 Apr 2024	11.34	11.34	11.04	11.15	11.15	37,000
15 Apr 2024	11.44	11.60	11.29	11.33	11.33	42,200
12 Apr 2024	11.42	11.58	11.31	11.46	11.46	29,900
11 Apr 2024	11.62	11.70	11.45	11.50	11.50	84,500
10 Apr 2024	11.92	11.96	11.52	11.67	11.67	95,700
09 Apr 2024	12.03	12.16	11.87	12.15	12.15	24,600
08 Apr 2024	12.22	12.22	11.92	11.95	11.95	47,100
05 Apr 2024	12.14	12.14	11.85	11.93	11.93	31,800
04 Apr 2024	12.34	12.48	12.00	12.04	12.04	64,200
03 Apr 2024	12.15	12.35	12.12	12.16	12.16	96,500
02 Apr 2024	12.26	12.41	12.09	12.24	12.24	71,300
01 Apr 2024	12.73	12.73	12.22	12.37	12.37	83,900
28 Mar 2024	12.41	12.80	12.38	12.64	12.64	41,600
27 Mar 2024	12.32	12.55	12.25	12.48	12.48	50,700
26 Mar 2024	12.39	12.56	12.11	12.28	12.28	67,900
25 Mar 2024	12.34	12.55	12.27	12.29	12.29	19,100
22 Mar 2024	12.77	12.80	12.28	12.36	12.36	49,900
21 Mar 2024	12.80	12.99	12.56	12.67	12.67	112,900
20 Mar 2024	12.20	12.69	12.18	12.69	12.69	53,900
19 Mar 2024	12.31	12.64	12.26	12.26	12.26	34,100
18 Mar 2024	12.52	12.57	12.27	12.27	12.27	41,400
15 Mar 2024	12.32	12.72	12.32	12.55	12.55	126,200
14 Mar 2024	12.85	12.99	12.33	12.42	12.42	60,800
13 Mar 2024	12.95	13.34	12.84	12.90	12.90	57,700
12 Mar 2024	13.01	13.14	12.95	12.99	12.99	33,300
11 Mar 2024	13.04	13.20	13.00	13.06	13.06	22,200
08 Mar 2024	13.32	13.46	13.05	13.08	13.08	29,900
07 Mar 2024	13.38	13.49	13.06	13.10	13.10	25,200
06 Mar 2024	13.42	13.42	13.11	13.17	13.17	50,600
05 Mar 2024	13.11	13.58	13.11	13.36	13.36	40,300
04 Mar 2024	13.17	13.30	12.71	12.88	12.88	48,500
01 Mar 2024	13.12	13.23	12.86	13.11	13.11	32,800
29 Feb 2024	13.29	13.54	13.16	13.20	13.20	29,800
28 Feb 2024	13.11	13.30	13.00	13.02	13.02	24,200
27 Feb 2024	13.22	13.49	13.14	13.22	13.22	47,900
26 Feb 2024	13.48	14.13	13.16	13.19	13.19	49,000
23 Feb 2024	13.57	13.95	13.47	13.55	13.55	44,700
22 Feb 2024	13.82	14.00	13.48	13.60	13.60	66,700
21 Feb 2024	13.67	13.95	13.67	13.86	13.86	46,400
20 Feb 2024	13.70	13.98	13.70	13.83	13.83	24,700
16 Feb 2024	14.06	14.06	13.80	13.91	13.91	44,300
15 Feb 2024	13.94	14.20	13.79	14.00	14.00	85,400
14 Feb 2024	13.64	13.83	13.37	13.78	13.78	38,100
13 Feb 2024	13.80	14.05	13.34	13.43	13.43	89,800
12 Feb 2024	14.05	14.43	14.05	14.26	14.26	59,800
09 Feb 2024	13.70	14.15	13.65	14.05	14.05	48,700
08 Feb 2024	13.43	13.73	13.43	13.69	13.69	33,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,367.90+29.33(+0.88%)

S&P 5005,501.38+26.29(+0.48%)

Dow39,296.40+126.88(+0.32%)

Nasdaq18,006.44+127.14(+0.71%)

Bitcoin USD61,980.78-1,252.58(-1.98%)

CMC Crypto 2001,334.28-10.23(-0.76%)

Carter Bankshares, Inc. (CARE)

Straits Times Index
3,367.90
+29.33(+0.88%)

S&P 500
5,501.38
+26.29(+0.48%)

Dow
39,296.40
+126.88(+0.32%)

Nasdaq
18,006.44
+127.14(+0.71%)

Bitcoin USD
61,980.78
-1,252.58(-1.98%)

CMC Crypto 200
1,334.28
-10.23(-0.76%)