CARE - Carter Bankshares, Inc.
IEX Last Trade
17.79
-0.010 -0.056%
Share volume: 57
Last Updated: Thu 26 Dec 2024 08:30:06 PM CET
Monetary Authorities-Central Bank:
0.38%
PREVIOUS CLOSE
CHG
CHG%
$17.80
-0.01
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $17.56 | $17.56 | $17.82 | $17.82 | $17.51 | $17.51 | $17.76 | $17.76 | 17,617 | $17,617.00 |
| 12/23/2024 | $17.60 | $17.60 | $17.79 | $17.79 | $17.49 | $17.49 | $17.60 | $17.60 | 49,339 | $49,339.00 |
| 12/20/2024 | $17.00 | $17.00 | $17.72 | $17.72 | $17.00 | $17.00 | $17.68 | $17.68 | 159,940 | $159,939.00 |
| 12/19/2024 | $17.52 | $17.52 | $17.85 | $17.85 | $17.01 | $17.01 | $17.17 | $17.17 | 271,414 | $271,414.00 |
| 12/18/2024 | $18.52 | $18.52 | $18.57 | $18.57 | $17.11 | $17.11 | $17.44 | $17.44 | 123,689 | $123,689.00 |
| 12/17/2024 | $18.45 | $18.45 | $18.70 | $18.70 | $18.30 | $18.30 | $18.48 | $18.48 | 64,584 | $64,584.00 |
| 12/16/2024 | $18.42 | $18.42 | $18.59 | $18.59 | $18.27 | $18.27 | $18.50 | $18.50 | 52,740 | $52,740.00 |
| 12/13/2024 | $18.80 | $18.80 | $18.86 | $18.86 | $18.37 | $18.37 | $18.42 | $18.42 | 27,401 | $27,401.00 |