Free Trial
→ New Year, New Opportunity! 2 AI Stocks Under $10 Ready to Soar (From Darwin) (Ad) Free CARE Stock Alerts

Carter Bankshares (CARE) Stock Chart & Stock Price History

Carter Bankshares logo
$18.69 -0.02 (-0.11%)
(As of 11/20/2024 ET)
Compare

Carter Bankshares Stock Price Performance

5 Day
Performance
-1.84%
1 Month
Performance
+3.15%
3 Month
Performance
+16.89%
6 Month
Performance
+37.93%
Year-To-Date
Performance
+24.85%
1 Year
Performance
+47.63%
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.

CARE Stock Chart for Thursday, November, 21, 2024

CARE Chart by TradingView

Carter Bankshares Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$18.71$18.69
-0.11%		$18.75$18.43106,537 shs$431.18 million
11/19/2024$18.79$18.71
-0.43%		$18.85$18.4844,604 shs$431.64 million
11/18/2024$19.04$18.79
-1.31%		$19.20$18.6970,692 shs$433.52 million
11/15/2024$19.46$19.04
-2.16%		$19.55$19.0463,195 shs$439.25 million
11/14/2024$19.56$19.46
-0.51%		$19.81$19.2054,325 shs$448.98 million
11/13/2024$20.01$19.56
-2.25%		$20.37$19.5073,637 shs$451.25 million
11/12/2024$20.30$20.01
-1.43%		$20.40$20.0158,800 shs$461.63 million
11/11/2024$19.53$20.30
+3.94%		$20.38$19.8095,280 shs$468.32 million
11/08/2024$19.37$19.53
+0.83%		$19.69$19.4540,382 shs$450.56 million
11/07/2024$20.00$19.37
-3.15%		$20.00$19.3278,554 shs$446.87 million
11/06/2024$18.03$20.00
+10.93%		$20.37$18.50240,078 shs$461.46 million
11/05/2024$17.81$18.03
+1.24%		$18.17$17.9653,413 shs$415.95 million
11/04/2024$18.01$17.81
-1.11%		$18.08$17.7447,376 shs$410.88 million
11/01/2024$18.40$18.01
-2.12%		$18.64$17.9745,945 shs$415.49 million
10/31/2024$18.60$18.40
-1.08%		$18.91$18.3947,574 shs$424.54 million
10/30/2024$18.47$18.60
+0.70%		$19.00$18.3164,477 shs$429.16 million
10/29/2024$18.58$18.47
-0.59%		$18.68$18.4231,156 shs$426.16 million
10/28/2024$18.22$18.58
+1.98%		$18.63$18.3853,145 shs$427.62 million
10/25/2024$18.29$18.22
-0.38%		$18.60$18.0838,826 shs$419.33 million
10/24/2024$18.59$18.29
-1.61%		$18.74$18.2543,777 shs$420.94 million
10/23/2024$18.39$18.59
+1.09%		$18.63$18.2554,573 shs$427.85 million
10/22/2024$18.12$18.39
+1.49%		$18.41$18.1028,623 shs$423.25 million
10/21/2024$18.56$18.12
-2.37%		$18.60$18.0354,127 shs$417.03 million

Related Companies

This page (NASDAQ:CARE) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
Missed Nvidia? Watch this ASAP
This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...
Brownstone Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
24/7 Automated Profits in Crypto
The 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
But another coin could soar even higher …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored