U.S. markets open in 51 minutes
F S&P 500
5,257.50 +18.50 (+0.35%) F Dow Jones
39,638.00 +102.00 (+0.26%) F Nasdaq
18,300.50 +86.00 (+0.47%) E-mini Russell 2000 Index Futur
2,092.10 +8.00 (+0.38%) Petróleo
79.67 +0.41 (+0.52%) Oro
2,374.80 +34.50 (+1.47%)
Carter Bankshares, Inc. (CARE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 13.22 | 13.27 | 13.00 | 13.18 | 13.18 | 74,100 |
| 08 may 2024 | 13.00 | 13.22 | 12.83 | 13.19 | 13.19 | 99,000 |
| 07 may 2024 | 13.10 | 13.39 | 13.08 | 13.11 | 13.11 | 80,300 |
| 06 may 2024 | 13.01 | 13.13 | 12.89 | 13.05 | 13.05 | 141,000 |
| 03 may 2024 | 13.07 | 13.10 | 12.84 | 12.88 | 12.88 | 110,500 |
| 02 may 2024 | 12.89 | 13.02 | 12.81 | 12.85 | 12.85 | 152,000 |
| 01 may 2024 | 12.21 | 12.92 | 12.21 | 12.74 | 12.74 | 180,800 |
| 30 abr 2024 | 12.12 | 12.19 | 12.00 | 12.17 | 12.17 | 120,400 |
| 29 abr 2024 | 12.35 | 12.43 | 12.12 | 12.15 | 12.15 | 67,200 |
| 26 abr 2024 | 11.65 | 12.20 | 11.65 | 12.11 | 12.11 | 67,000 |
| 25 abr 2024 | 12.03 | 12.03 | 11.54 | 11.71 | 11.71 | 179,800 |
| 24 abr 2024 | 11.41 | 11.80 | 11.41 | 11.54 | 11.54 | 54,800 |
| 23 abr 2024 | 11.52 | 11.85 | 11.48 | 11.55 | 11.55 | 112,700 |
| 22 abr 2024 | 11.49 | 11.67 | 11.49 | 11.60 | 11.60 | 36,900 |
| 19 abr 2024 | 11.05 | 11.55 | 11.05 | 11.43 | 11.43 | 74,800 |
| 18 abr 2024 | 11.01 | 11.16 | 10.95 | 11.12 | 11.12 | 61,100 |
| 17 abr 2024 | 11.30 | 11.30 | 10.97 | 11.01 | 11.01 | 51,700 |
| 16 abr 2024 | 11.34 | 11.34 | 11.04 | 11.15 | 11.15 | 37,000 |
| 15 abr 2024 | 11.44 | 11.60 | 11.29 | 11.33 | 11.33 | 42,200 |
| 12 abr 2024 | 11.42 | 11.58 | 11.31 | 11.46 | 11.46 | 29,900 |
| 11 abr 2024 | 11.62 | 11.70 | 11.45 | 11.50 | 11.50 | 84,500 |
| 10 abr 2024 | 11.92 | 11.96 | 11.52 | 11.67 | 11.67 | 95,700 |
| 09 abr 2024 | 12.03 | 12.16 | 11.87 | 12.15 | 12.15 | 24,600 |
| 08 abr 2024 | 12.22 | 12.22 | 11.92 | 11.95 | 11.95 | 47,100 |
| 05 abr 2024 | 12.14 | 12.14 | 11.85 | 11.93 | 11.93 | 31,800 |
| 04 abr 2024 | 12.34 | 12.48 | 12.00 | 12.04 | 12.04 | 64,200 |
| 03 abr 2024 | 12.15 | 12.35 | 12.12 | 12.16 | 12.16 | 96,500 |
| 02 abr 2024 | 12.26 | 12.41 | 12.09 | 12.24 | 12.24 | 71,300 |
| 01 abr 2024 | 12.73 | 12.73 | 12.22 | 12.37 | 12.37 | 83,900 |
| 28 mar 2024 | 12.41 | 12.80 | 12.38 | 12.64 | 12.64 | 41,600 |
| 27 mar 2024 | 12.32 | 12.55 | 12.25 | 12.48 | 12.48 | 50,700 |
| 26 mar 2024 | 12.39 | 12.56 | 12.11 | 12.28 | 12.28 | 67,900 |
| 25 mar 2024 | 12.34 | 12.55 | 12.27 | 12.29 | 12.29 | 19,100 |
| 22 mar 2024 | 12.77 | 12.80 | 12.28 | 12.36 | 12.36 | 49,900 |
| 21 mar 2024 | 12.80 | 12.99 | 12.56 | 12.67 | 12.67 | 112,900 |
| 20 mar 2024 | 12.20 | 12.69 | 12.18 | 12.69 | 12.69 | 53,900 |
| 19 mar 2024 | 12.31 | 12.64 | 12.26 | 12.26 | 12.26 | 34,100 |
| 18 mar 2024 | 12.52 | 12.57 | 12.27 | 12.27 | 12.27 | 41,400 |
| 15 mar 2024 | 12.32 | 12.72 | 12.32 | 12.55 | 12.55 | 126,200 |
| 14 mar 2024 | 12.85 | 12.99 | 12.33 | 12.42 | 12.42 | 60,800 |
| 13 mar 2024 | 12.95 | 13.34 | 12.84 | 12.90 | 12.90 | 57,700 |
| 12 mar 2024 | 13.01 | 13.14 | 12.95 | 12.99 | 12.99 | 33,300 |
| 11 mar 2024 | 13.04 | 13.20 | 13.00 | 13.06 | 13.06 | 22,200 |
| 08 mar 2024 | 13.32 | 13.46 | 13.05 | 13.08 | 13.08 | 29,900 |
| 07 mar 2024 | 13.38 | 13.49 | 13.06 | 13.10 | 13.10 | 25,200 |
| 06 mar 2024 | 13.42 | 13.42 | 13.11 | 13.17 | 13.17 | 50,600 |
| 05 mar 2024 | 13.11 | 13.58 | 13.11 | 13.36 | 13.36 | 40,300 |
| 04 mar 2024 | 13.17 | 13.30 | 12.71 | 12.88 | 12.88 | 48,500 |
| 01 mar 2024 | 13.12 | 13.23 | 12.86 | 13.11 | 13.11 | 32,800 |
| 29 feb 2024 | 13.29 | 13.54 | 13.16 | 13.20 | 13.20 | 29,800 |
| 28 feb 2024 | 13.11 | 13.30 | 13.00 | 13.02 | 13.02 | 24,200 |
| 27 feb 2024 | 13.22 | 13.49 | 13.14 | 13.22 | 13.22 | 47,900 |
| 26 feb 2024 | 13.48 | 14.13 | 13.16 | 13.19 | 13.19 | 49,000 |
| 23 feb 2024 | 13.57 | 13.95 | 13.47 | 13.55 | 13.55 | 44,700 |
| 22 feb 2024 | 13.82 | 14.00 | 13.48 | 13.60 | 13.60 | 66,700 |
| 21 feb 2024 | 13.67 | 13.95 | 13.67 | 13.86 | 13.86 | 46,400 |
| 20 feb 2024 | 13.70 | 13.98 | 13.70 | 13.83 | 13.83 | 24,700 |
| 16 feb 2024 | 14.06 | 14.06 | 13.80 | 13.91 | 13.91 | 44,300 |
| 15 feb 2024 | 13.94 | 14.20 | 13.79 | 14.00 | 14.00 | 85,400 |
| 14 feb 2024 | 13.64 | 13.83 | 13.37 | 13.78 | 13.78 | 38,100 |
| 13 feb 2024 | 13.80 | 14.05 | 13.34 | 13.43 | 13.43 | 89,800 |
| 12 feb 2024 | 14.05 | 14.43 | 14.05 | 14.26 | 14.26 | 59,800 |
| 09 feb 2024 | 13.70 | 14.15 | 13.65 | 14.05 | 14.05 | 48,700 |
| 08 feb 2024 | 13.43 | 13.73 | 13.43 | 13.69 | 13.69 | 33,100 |
| 07 feb 2024 | 13.51 | 13.55 | 12.96 | 13.42 | 13.42 | 68,400 |
| 06 feb 2024 | 13.86 | 14.09 | 13.40 | 13.51 | 13.51 | 106,000 |
| 05 feb 2024 | 14.02 | 14.37 | 13.86 | 13.87 | 13.87 | 59,000 |
| 02 feb 2024 | 14.17 | 14.80 | 14.17 | 14.21 | 14.21 | 64,300 |
| 01 feb 2024 | 14.52 | 14.76 | 14.01 | 14.44 | 14.44 | 77,400 |
| 31 ene 2024 | 15.07 | 15.10 | 14.46 | 14.46 | 14.46 | 72,800 |
| 30 ene 2024 | 15.19 | 15.44 | 15.06 | 15.07 | 15.07 | 38,800 |
| 29 ene 2024 | 14.93 | 15.28 | 14.93 | 15.27 | 15.27 | 54,400 |
| 26 ene 2024 | 15.49 | 15.49 | 14.78 | 14.97 | 14.97 | 74,500 |
| 25 ene 2024 | 14.20 | 15.50 | 13.69 | 15.19 | 15.19 | 264,500 |
| 24 ene 2024 | 14.43 | 14.43 | 14.25 | 14.33 | 14.33 | 70,300 |
| 23 ene 2024 | 14.64 | 14.64 | 14.28 | 14.32 | 14.32 | 32,700 |
| 22 ene 2024 | 14.17 | 14.51 | 14.17 | 14.51 | 14.51 | 29,100 |
| 19 ene 2024 | 13.98 | 14.10 | 13.77 | 14.07 | 14.07 | 31,900 |
| 18 ene 2024 | 13.81 | 13.94 | 13.71 | 13.86 | 13.86 | 34,700 |
| 17 ene 2024 | 13.70 | 13.92 | 13.58 | 13.73 | 13.73 | 67,500 |
| 16 ene 2024 | 13.73 | 14.31 | 13.70 | 13.89 | 13.89 | 73,200 |
| 12 ene 2024 | 14.00 | 14.10 | 13.80 | 13.87 | 13.87 | 31,000 |
| 11 ene 2024 | 13.91 | 14.03 | 13.78 | 13.92 | 13.92 | 43,400 |
| 10 ene 2024 | 14.05 | 14.12 | 13.95 | 14.01 | 14.01 | 38,100 |
| 09 ene 2024 | 14.19 | 14.31 | 14.06 | 14.08 | 14.08 | 35,900 |
| 08 ene 2024 | 14.26 | 14.39 | 14.20 | 14.36 | 14.36 | 23,300 |
| 05 ene 2024 | 14.30 | 14.64 | 14.21 | 14.32 | 14.32 | 97,900 |
| 04 ene 2024 | 14.40 | 14.57 | 14.36 | 14.38 | 14.38 | 39,000 |
| 03 ene 2024 | 14.80 | 14.91 | 14.36 | 14.38 | 14.38 | 63,000 |
| 02 ene 2024 | 14.98 | 15.02 | 14.79 | 14.88 | 14.88 | 43,100 |
| 29 dic 2023 | 15.12 | 15.16 | 14.90 | 14.97 | 14.97 | 48,900 |
| 28 dic 2023 | 15.19 | 15.44 | 14.98 | 15.19 | 15.19 | 58,600 |
| 27 dic 2023 | 15.09 | 15.32 | 15.03 | 15.25 | 15.25 | 40,900 |
| 26 dic 2023 | 15.00 | 15.18 | 14.93 | 15.12 | 15.12 | 26,400 |
| 22 dic 2023 | 14.92 | 15.11 | 14.83 | 15.00 | 15.00 | 35,500 |
| 21 dic 2023 | 14.86 | 14.86 | 14.67 | 14.78 | 14.78 | 39,500 |
| 20 dic 2023 | 14.69 | 15.29 | 14.69 | 14.74 | 14.74 | 70,900 |
| 19 dic 2023 | 14.60 | 14.84 | 14.55 | 14.79 | 14.79 | 52,500 |
| 18 dic 2023 | 14.69 | 14.74 | 14.48 | 14.52 | 14.52 | 42,500 |
| 15 dic 2023 | 14.64 | 14.72 | 14.10 | 14.61 | 14.61 | 194,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.