Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Carter Bankshares Inc (NQ: CARE )

14.77 -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 19.90 20.22 19.90 19.95 147,481 +0.04(+0.20%)
Jul 30, 2019 19.45 20.10 19.45 19.91 78,033 +0.47(+2.42%)
Jul 29, 2019 19.35 19.62 19.34 19.44 22,432 +0.08(+0.41%)
Jul 26, 2019 19.29 19.70 19.26 19.36 41,700 -0.02(-0.10%)
Jul 25, 2019 19.15 19.45 19.01 19.38 38,243 +0.05(+0.26%)
Jul 24, 2019 19.24 19.33 18.64 19.33 43,968 +0.05(+0.26%)
Jul 23, 2019 19.31 19.41 18.95 19.28 36,002 -0.01(-0.05%)
Jul 22, 2019 19.15 19.46 18.93 19.29 49,785 -0.05(-0.26%)
Jul 19, 2019 19.66 19.82 19.12 19.34 46,900 -0.45(-2.27%)
Jul 18, 2019 19.58 19.93 19.50 19.79 44,126 +0.25(+1.28%)
Jul 17, 2019 19.55 19.81 19.06 19.54 84,231 +0.15(+0.77%)
Jul 16, 2019 19.59 19.74 19.32 19.39 75,189 -0.22(-1.12%)
Jul 15, 2019 19.51 19.81 19.39 19.61 46,151 -0.19(-0.96%)
Jul 12, 2019 19.48 19.90 19.38 19.80 183,900 +0.31(+1.59%)
Jul 11, 2019 19.74 19.89 19.13 19.49 103,577 -0.30(-1.52%)
Jul 10, 2019 19.92 19.92 19.39 19.79 51,836 -0.13(-0.65%)
Jul 09, 2019 19.76 19.97 19.58 19.92 63,029 -0.02(-0.10%)
Jul 08, 2019 19.79 20.26 19.66 19.94 118,161 +0.05(+0.25%)
Jul 05, 2019 19.88 20.23 19.61 19.89 46,800 -0.05(-0.25%)
Jul 03, 2019 19.90 20.35 19.88 19.94 36,200 +0.04(+0.20%)
Jul 02, 2019 19.54 20.00 19.50 19.90 142,934 +0.10(+0.51%)
Jul 01, 2019 19.80 19.84 19.24 19.80 220,957 +0.05(+0.25%)
Jun 28, 2019 19.59 19.80 19.16 19.75 2,743,000 +0.20(+1.02%)
Jun 27, 2019 19.51 19.60 19.11 19.55 135,362 +0.22(+1.14%)
Jun 26, 2019 19.33 19.42 18.93 19.33 101,294 +0.21(+1.10%)
Jun 25, 2019 19.05 19.81 19.00 19.12 175,290 -0.01(-0.05%)
Jun 24, 2019 19.53 19.84 19.05 19.13 165,235 -0.43(-2.20%)
Jun 21, 2019 20.00 20.45 19.54 19.56 793,900 -0.32(-1.61%)
Jun 20, 2019 20.25 20.63 19.86 19.88 247,888 -0.25(-1.24%)
Jun 19, 2019 20.22 20.66 20.13 20.13 316,875 -0.28(-1.37%)
Jun 18, 2019 20.23 20.50 20.01 20.41 207,267 +0.24(+1.19%)
Jun 17, 2019 20.06 20.30 20.00 20.17 265,435 +0.12(+0.60%)
Jun 14, 2019 19.87 20.20 18.81 20.05 68,200 +0.09(+0.45%)
Jun 13, 2019 19.81 20.10 19.81 19.96 73,399 -0.04(-0.20%)
Jun 12, 2019 20.30 20.30 19.70 20.00 117,284 -0.13(-0.65%)
Jun 11, 2019 20.40 20.40 19.69 20.13 90,515 -0.27(-1.32%)
Jun 10, 2019 19.75 21.14 19.75 20.40 166,663 +0.40(+2.00%)
Jun 07, 2019 19.75 20.10 19.28 20.00 57,300 +0.00(+0.00%)
Jun 06, 2019 19.85 20.00 19.55 20.00 33,408 +0.07(+0.35%)
Jun 05, 2019 19.93 19.99 19.23 19.93 42,906 +0.16(+0.81%)
Jun 04, 2019 19.84 20.00 19.45 19.77 67,082 -0.06(-0.30%)
Jun 03, 2019 19.61 20.00 18.38 19.83 53,311 +0.08(+0.41%)
May 31, 2019 19.44 19.75 19.07 19.75 61,000 +0.25(+1.28%)
May 30, 2019 19.24 19.50 18.75 19.50 48,851 +0.00(+0.00%)
May 29, 2019 19.44 19.50 18.95 19.50 20,612 +0.02(+0.10%)
May 28, 2019 19.50 19.50 18.43 19.48 51,278 -0.02(-0.10%)
May 24, 2019 19.50 19.69 19.09 19.50 25,600 -0.08(-0.41%)
May 23, 2019 19.75 19.95 19.55 19.58 29,273 -0.41(-2.05%)
May 22, 2019 20.06 20.10 19.59 19.99 60,902 -0.01(-0.05%)
May 21, 2019 20.00 20.00 19.81 20.00 35,244 +0.03(+0.15%)
May 20, 2019 19.83 20.00 19.60 19.97 65,715 +0.20(+1.01%)
May 17, 2019 19.64 19.99 19.25 19.77 15,900 -0.09(-0.48%)
May 16, 2019 20.00 20.00 19.02 19.86 27,669 -0.14(-0.68%)
May 15, 2019 19.95 20.00 19.26 20.00 22,966 +0.00(+0.00%)
May 14, 2019 19.29 20.00 19.29 20.00 43,588 +0.08(+0.40%)
May 13, 2019 19.93 19.95 19.47 19.92 37,764 -0.01(-0.05%)
May 10, 2019 19.80 19.93 19.77 19.93 26,600 +0.16(+0.81%)
May 09, 2019 19.55 19.85 19.40 19.77 22,422 +0.05(+0.25%)
May 08, 2019 19.29 19.85 19.19 19.72 41,720 +0.32(+1.65%)
May 07, 2019 19.70 19.80 19.25 19.40 89,959 -0.30(-1.52%)
May 06, 2019 19.87 19.88 19.26 19.70 24,281 -0.22(-1.10%)
May 03, 2019 19.34 19.93 19.34 19.92 28,300 +0.33(+1.68%)
May 02, 2019 19.22 19.74 19.08 19.59 42,429 +0.35(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.