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 (%)
Oct 31, 2022 17.75 18.05 17.72 17.90 81,031 +0.15(+0.85%)
Oct 28, 2022 17.44 17.75 16.91 17.75 182,885 +0.55(+3.20%)
Oct 27, 2022 17.20 17.50 17.00 17.20 120,502 +0.20(+1.18%)
Oct 26, 2022 17.03 17.16 16.91 17.00 38,638 +0.09(+0.53%)
Oct 25, 2022 16.96 17.08 16.74 16.91 43,596 +0.00(+0.00%)
Oct 24, 2022 16.80 16.97 16.70 16.91 40,238 +0.11(+0.65%)
Oct 21, 2022 16.89 16.98 16.70 16.80 54,864 +0.04(+0.24%)
Oct 20, 2022 17.20 17.28 16.68 16.76 29,997 -0.52(-3.01%)
Oct 19, 2022 16.97 17.33 16.97 17.28 26,165 +0.18(+1.05%)
Oct 18, 2022 17.21 17.21 16.94 17.10 30,035 +0.15(+0.88%)
Oct 17, 2022 16.97 17.20 16.81 16.95 72,434 +0.16(+0.95%)
Oct 14, 2022 16.91 17.11 16.73 16.79 51,390 -0.07(-0.42%)
Oct 13, 2022 15.92 16.90 15.87 16.86 42,292 +0.74(+4.59%)
Oct 12, 2022 16.14 16.24 15.96 16.12 21,067 -0.05(-0.31%)
Oct 11, 2022 16.02 16.33 16.02 16.17 37,739 +0.04(+0.25%)
Oct 10, 2022 16.10 16.41 16.10 16.13 32,715 +0.03(+0.19%)
Oct 07, 2022 16.17 16.20 16.10 16.10 39,013 -0.24(-1.47%)
Oct 06, 2022 16.20 16.40 16.05 16.34 59,881 -0.32(-1.92%)
Oct 05, 2022 16.62 16.76 16.57 16.66 27,850 -0.16(-0.95%)
Oct 04, 2022 16.59 16.99 16.59 16.82 48,535 +0.35(+2.13%)
Oct 03, 2022 16.17 16.51 15.95 16.47 47,915 +0.37(+2.30%)
Sep 30, 2022 16.20 16.48 16.09 16.10 216,671 -0.15(-0.92%)
Sep 29, 2022 16.29 16.29 16.06 16.25 57,152 -0.14(-0.85%)
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%)
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.