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 )

16.39 +0.01 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 16.25 16.55 16.20 16.39 58,817 +0.01(+0.06%)
Sep 27, 2022 16.62 16.77 16.18 16.38 56,502 -0.21(-1.27%)
Sep 26, 2022 16.39 16.67 16.38 16.59 71,684 +0.24(+1.47%)
Sep 23, 2022 16.40 16.40 16.13 16.35 36,020 -0.26(-1.57%)
Sep 22, 2022 16.91 16.98 16.46 16.61 33,020 -0.34(-2.01%)
Sep 21, 2022 17.29 17.29 16.90 16.95 40,441 -0.18(-1.05%)
Sep 20, 2022 17.08 17.28 16.92 17.13 31,054 -0.03(-0.17%)
Sep 19, 2022 16.83 17.33 16.57 17.16 39,100 +0.18(+1.06%)
Sep 16, 2022 17.08 17.08 16.57 16.98 110,112 -0.18(-1.05%)
Sep 15, 2022 17.06 17.32 17.06 17.16 39,722 +0.05(+0.29%)
Sep 14, 2022 17.00 17.14 16.91 17.11 73,725 +0.11(+0.65%)
Sep 13, 2022 16.99 17.30 16.79 17.00 144,413 -0.16(-0.93%)
Sep 12, 2022 17.10 17.19 17.00 17.16 56,435 +0.11(+0.65%)
Sep 09, 2022 17.00 17.12 16.98 17.05 30,574 +0.12(+0.71%)
Sep 08, 2022 16.58 17.00 16.57 16.93 47,218 +0.19(+1.14%)
Sep 07, 2022 16.26 16.77 16.21 16.74 53,647 +0.53(+3.27%)
Sep 06, 2022 16.48 16.48 16.16 16.21 165,153 -0.14(-0.86%)
Sep 02, 2022 16.77 16.77 16.29 16.35 57,048 -0.34(-2.04%)
Sep 01, 2022 16.36 16.77 16.35 16.69 69,983 +0.22(+1.34%)
Aug 31, 2022 16.57 16.76 16.47 16.47 57,731 -0.10(-0.60%)
Aug 30, 2022 16.76 16.82 16.41 16.57 60,250 -0.14(-0.84%)
Aug 29, 2022 16.98 16.98 16.69 16.71 139,828 -0.33(-1.94%)
Aug 26, 2022 17.09 17.10 16.94 17.04 69,478 -0.06(-0.35%)
Aug 25, 2022 16.95 17.17 16.93 17.10 58,640 +0.22(+1.30%)
Aug 24, 2022 16.87 16.92 16.82 16.88 55,386 +0.01(+0.06%)
Aug 23, 2022 17.01 17.10 16.86 16.87 42,482 -0.06(-0.35%)
Aug 22, 2022 16.92 16.96 16.68 16.93 56,795 -0.25(-1.46%)
Aug 19, 2022 17.07 17.39 16.95 17.18 135,050 +0.08(+0.47%)
Aug 18, 2022 17.00 17.14 16.92 17.10 68,713 +0.12(+0.71%)
Aug 17, 2022 16.72 17.12 16.72 16.98 156,217 +0.14(+0.83%)
Aug 16, 2022 16.68 17.00 16.64 16.84 53,446 +0.06(+0.36%)
Aug 15, 2022 16.60 16.81 16.42 16.78 80,429 +0.16(+0.96%)
Aug 12, 2022 16.34 16.62 16.09 16.62 46,209 +0.41(+2.53%)
Aug 11, 2022 16.23 16.26 16.10 16.21 26,972 +0.10(+0.62%)
Aug 10, 2022 15.96 16.20 15.96 16.11 42,256 +0.41(+2.61%)
Aug 09, 2022 15.53 15.71 15.39 15.70 36,213 +0.22(+1.42%)
Aug 08, 2022 15.49 15.56 15.49 15.48 60,089 +0.20(+1.31%)
Aug 05, 2022 15.04 15.31 15.04 15.28 31,008 +0.12(+0.79%)
Aug 04, 2022 15.48 15.48 14.92 15.16 33,689 +0.12(+0.80%)
Aug 03, 2022 14.92 15.33 14.72 15.04 32,511 +0.38(+2.59%)
Aug 02, 2022 14.44 14.79 14.34 14.66 46,427 +0.21(+1.45%)
Aug 01, 2022 13.98 14.46 13.98 14.45 68,123 +0.50(+3.58%)
Jul 29, 2022 13.83 14.00 13.62 13.95 44,061 +0.21(+1.53%)
Jul 28, 2022 14.00 14.00 13.67 13.74 21,891 -0.19(-1.36%)
Jul 27, 2022 13.78 13.99 13.73 13.93 42,838 +0.23(+1.68%)
Jul 26, 2022 13.83 13.88 13.61 13.70 26,924 -0.21(-1.51%)
Jul 25, 2022 13.77 14.03 13.77 13.91 21,952 +0.24(+1.76%)
Jul 22, 2022 14.07 14.16 13.52 13.67 57,427 -0.49(-3.46%)
Jul 21, 2022 14.31 14.38 13.98 14.16 24,988 -0.13(-0.91%)
Jul 20, 2022 14.35 14.45 14.14 14.29 29,651 +0.02(+0.14%)
Jul 19, 2022 14.03 14.39 14.03 14.27 50,499 +0.40(+2.88%)
Jul 18, 2022 13.92 14.53 13.79 13.87 28,946 -0.03(-0.22%)
Jul 15, 2022 13.57 14.04 12.81 13.90 65,316 +0.66(+4.98%)
Jul 14, 2022 12.85 13.25 12.85 13.24 43,796 +0.21(+1.61%)
Jul 13, 2022 13.76 13.76 12.95 13.03 93,237 -0.88(-6.33%)
Jul 12, 2022 13.84 14.03 13.84 13.91 27,474 +0.06(+0.43%)
Jul 11, 2022 13.81 13.93 13.74 13.85 33,675 +0.03(+0.22%)
Jul 08, 2022 13.90 13.91 13.56 13.82 40,248 +0.14(+1.02%)
Jul 07, 2022 13.68 14.14 13.50 13.68 62,315 +0.53(+4.03%)
Jul 06, 2022 13.15 13.29 13.04 13.15 38,912 -0.11(-0.83%)
Jul 05, 2022 13.22 13.33 13.05 13.26 58,236 -0.14(-1.04%)
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.