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 )

12.64 +0.16 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.180 9.330 8.730 9.180 127,198 -0.12(-1.29%)
Mar 30, 2020 8.880 9.450 8.820 9.300 42,797 +0.37(+4.14%)
Mar 27, 2020 10.09 10.25 8.880 8.930 56,500 -1.32(-12.88%)
Mar 26, 2020 9.260 10.28 9.260 10.25 76,444 +1.19(+13.13%)
Mar 25, 2020 8.940 9.910 8.160 9.060 84,767 +0.51(+5.96%)
Mar 24, 2020 7.430 8.560 7.245 8.550 98,790 +1.70(+24.82%)
Mar 23, 2020 6.950 7.165 6.440 6.850 123,855 -0.05(-0.72%)
Mar 20, 2020 8.910 9.160 6.850 6.900 265,300 -2.00(-22.47%)
Mar 19, 2020 8.400 9.000 8.000 8.900 162,350 +0.46(+5.45%)
Mar 18, 2020 9.680 9.930 8.430 8.440 68,839 -1.65(-16.35%)
Mar 17, 2020 10.00 10.48 8.800 10.09 122,525 +0.28(+2.85%)
Mar 16, 2020 10.50 11.23 9.800 9.810 74,605 -2.42(-19.79%)
Mar 13, 2020 11.74 12.50 11.17 12.23 97,500 +0.97(+8.66%)
Mar 12, 2020 12.33 12.60 11.00 11.26 88,510 -1.79(-13.75%)
Mar 11, 2020 13.06 13.50 12.80 13.05 81,960 -0.37(-2.76%)
Mar 10, 2020 13.37 13.82 12.79 13.42 215,171 +0.36(+2.76%)
Mar 09, 2020 14.24 14.24 11.90 13.06 103,671 -2.03(-13.45%)
Mar 06, 2020 15.93 16.51 14.92 15.09 79,000 -0.66(-4.19%)
Mar 05, 2020 16.41 16.69 15.34 15.75 70,169 -0.99(-5.91%)
Mar 04, 2020 16.57 17.03 16.02 16.74 62,754 +0.37(+2.26%)
Mar 03, 2020 17.24 17.47 16.05 16.37 52,398 -0.94(-5.43%)
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.