Free Trial

Carter Bankshares (CARE) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free CARE Stock Alerts
$13.07
-0.11 (-0.83%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Carter Bankshares Stock Price Performance

5 Day
Performance
+1.48%
1 Month
Performance
+12.00%
3 Month
Performance
-6.98%
6 Month
Performance
+10.95%
Year-To-Date
Performance
-12.69%
1 Year
Performance
-4.74%
Receive CARE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Carter Bankshares and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

CARE Stock Chart for Friday, May, 10, 2024

CARE Chart by TradingView

Carter Bankshares Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$13.18$13.07
-0.83%		$13.24$13.02187,771 shs$300.81 million
05/09/2024$13.19$13.18
-0.08%		$13.27$13.0074,081 shs$303.57 million
05/08/2024$13.11$13.19
+0.61%		$13.22$12.8398,999 shs$303.63 million
05/07/2024$13.05$13.11
+0.46%		$13.39$13.0880,284 shs$301.79 million
05/06/2024$12.88$13.05
+1.32%		$13.13$12.89141,009 shs$300.41 million
05/03/2024$12.85$12.88
+0.23%		$13.10$12.84110,505 shs$296.50 million
05/02/2024$12.74$12.85
+0.86%		$13.02$12.82151,982 shs$295.81 million
05/01/2024$12.17$12.74
+4.68%		$12.92$12.21180,846 shs$293.28 million
04/30/2024$12.15$12.17
+0.16%		$12.19$12.00120,383 shs$280.15 million
04/29/2024$12.11$12.15
+0.33%		$12.43$12.1267,172 shs$279.69 million
04/26/2024$11.71$12.11
+3.42%		$12.20$11.6566,981 shs$278.77 million
04/25/2024$11.54$11.71
+1.47%		$12.03$11.54179,823 shs$269.59 million
04/24/2024$11.55$11.54
-0.09%		$11.80$11.4154,766 shs$265.65 million
04/23/2024$11.60$11.55
-0.43%		$11.85$11.49112,745 shs$265.88 million
04/22/2024$11.43$11.60
+1.49%		$11.67$11.4336,917 shs$267.03 million
04/19/2024$11.12$11.43
+2.79%		$11.55$11.0574,783 shs$263.12 million
04/18/2024$11.01$11.12
+1.00%		$11.16$10.9561,145 shs$255.98 million
04/17/2024$11.15$11.01
-1.26%		$11.30$10.9751,725 shs$253.45 million
04/16/2024$11.33$11.15
-1.59%		$11.34$11.0437,022 shs$256.67 million
04/15/2024$11.46$11.33
-1.13%		$11.60$11.2942,224 shs$260.82 million
04/12/2024$11.50$11.46
-0.35%		$11.49$11.3129,909 shs$263.81 million
04/11/2024$11.67$11.50
-1.46%		$11.70$11.4484,485 shs$264.75 million
04/10/2024$12.15$11.67
-3.95%		$11.92$11.5295,672 shs$268.64 million
04/09/2024$11.95$12.15
+1.67%		$12.16$11.9724,609 shs$279.69 million
04/08/2024$11.93$11.95
+0.17%		$12.15$11.9247,059 shs$275.09 million
04/05/2024$12.04$11.93
-0.91%		$12.14$11.8531,791 shs$274.63 million
04/04/2024$12.16$12.04
-0.99%		$12.36$12.0064,190 shs$277.16 million
04/03/2024$12.24$12.16
-0.65%		$12.30$12.1296,544 shs$279.92 million
04/02/2024$12.37$12.24
-1.05%		$12.41$12.0971,275 shs$281.77 million
04/01/2024$12.64$12.37
-2.14%		$12.73$12.2283,879 shs$284.78 million
03/29/2024$12.64$12.64$12.80$12.3841,629 shs$290.97 million
03/28/2024$12.48$12.64
+1.28%		$12.80$12.3841,629 shs$290.97 million
03/27/2024$12.28$12.48
+1.63%		$12.55$12.2550,698 shs$287.29 million
03/26/2024$12.29$12.28
-0.08%		$12.56$12.1167,856 shs$282.71 million
03/25/2024$12.36$12.29
-0.57%		$12.55$12.2719,130 shs$282.92 million
03/22/2024$12.67$12.36
-2.45%		$12.80$12.2849,885 shs$284.53 million
03/21/2024$12.69$12.67
-0.16%		$12.96$12.56112,948 shs$291.69 million
03/20/2024$12.26$12.69
+3.51%		$12.69$12.2053,896 shs$292.12 million
03/19/2024$12.27$12.26
-0.08%		$12.41$12.2634,061 shs$282.23 million
03/18/2024$12.55$12.27
-2.23%		$12.57$12.2741,384 shs$282.46 million
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
03/15/2024$12.42$12.55
+1.05%		$12.60$12.32126,216 shs$288.90 million
03/14/2024$12.90$12.42
-3.72%		$12.86$12.3360,792 shs$285.91 million
03/13/2024$12.99$12.90
-0.69%		$13.09$12.8457,657 shs$296.96 million
03/12/2024$13.06$12.99
-0.54%		$13.14$12.9633,253 shs$298.25 million
03/11/2024$13.08$13.06
-0.15%		$13.20$13.0022,225 shs$299.86 million
03/08/2024$13.10$13.08
-0.15%		$13.46$13.0529,874 shs$300.32 million
03/07/2024$13.17$13.10
-0.53%		$13.49$13.0623,838 shs$300.72 million
03/06/2024$13.36$13.17
-1.42%		$13.42$13.1150,626 shs$302.38 million
03/05/2024$12.88$13.36
+3.73%		$13.54$12.8740,271 shs$306.75 million
03/04/2024$13.11$12.88
-1.75%		$13.17$12.7148,560 shs$295.73 million
03/01/2024$13.20$13.11
-0.68%		$13.15$12.8832,847 shs$301.01 million
02/29/2024$13.02$13.20
+1.38%		$13.54$13.1629,762 shs$303.07 million
02/28/2024$13.22$13.02
-1.51%		$13.26$13.0224,188 shs$298.94 million
02/27/2024$13.19$13.22
+0.23%		$13.49$13.1447,908 shs$303.53 million
02/26/2024$13.55$13.19
-2.66%		$14.13$13.1648,983 shs$302.84 million
02/23/2024$13.60$13.55
-0.37%		$13.95$13.4744,654 shs$311.11 million
02/22/2024$13.86$13.60
-1.88%		$14.00$13.4866,736 shs$312.20 million
02/21/2024$13.83$13.86
+0.22%		$13.95$13.6746,445 shs$318.23 million
02/20/2024$13.91$13.83
-0.58%		$13.98$13.7024,669 shs$317.54 million
02/19/2024$13.91$13.91$14.06$13.8044,300 shs$319.37 million
02/16/2024$14.00$13.91
-0.64%		$14.06$13.8044,314 shs$319.37 million
02/15/2024$13.78$14.00
+1.60%		$14.19$13.7985,449 shs$321.44 million
02/14/2024$13.43$13.78
+2.61%		$13.82$13.3738,055 shs$316.39 million
02/13/2024$14.26$13.43
-5.82%		$14.05$13.3489,826 shs$308.35 million
02/12/2024$14.05$14.26
+1.49%		$14.43$14.0559,833 shs$327.35 million
02/09/2024$13.69$14.05
+2.63%		$14.15$13.6548,726 shs$322.59 million

Related Companies:
This page (NASDAQ:CARE) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing