XNAS
Datos históricos de Carter Bankshares, Inc.
Carter Bankshares, Inc. · CARE
$30.18
▲ +0.02 (+0.07%)
Última operación · 10/10/2026, 23:44:01 UTC
- Variación en el periodo
- +58.82%
- Máximo
- US$36.06
- 4 de agosto de 2026
- Mínimo
- US$16.78
- 4 de noviembre de 2025
- Volumen medio diario
- 0.25 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.47 | 30.47 | 30.14 | 30.16 | −1.02% | 158,413.672 |
| 8 oct 2026 | 30.05 | 30.56 | 29.96 | 30.47 | +0.93% | 194,176.775 |
| 7 oct 2026 | 30.17 | 30.34 | 29.92 | 30.19 | −0.89% | 144,190.398 |
| 6 oct 2026 | 30.45 | 30.77 | 30.33 | 30.46 | −0.29% | 128,021.446 |
| 5 oct 2026 | 30.67 | 30.71 | 30.41 | 30.55 | −0.65% | 121,674.222 |
| 2 oct 2026 | 30.70 | 30.99 | 30.49 | 30.75 | +1.28% | 125,799.92 |
| 1 oct 2026 | 29.73 | 30.45 | 29.36 | 30.36 | +1.57% | 273,805.168 |
| 30 sep 2026 | 30.04 | 30.32 | 29.65 | 29.89 | −0.76% | 251,097.164 |
| 29 sep 2026 | 29.62 | 30.21 | 29.45 | 30.12 | +1.55% | 281,798.924 |
| 28 sep 2026 | 30.38 | 30.38 | 29.60 | 29.66 | −2.14% | 217,529.952 |
| 25 sep 2026 | 30.12 | 30.35 | 29.89 | 30.31 | +0.80% | 184,672.007 |
| 24 sep 2026 | 29.99 | 30.21 | 29.93 | 30.07 | +0.47% | 578,669.879 |
| 23 sep 2026 | 30.18 | 30.66 | 29.88 | 29.93 | −1.16% | 200,486.085 |
| 22 sep 2026 | 30.94 | 30.95 | 30.06 | 30.28 | −1.37% | 291,308.352 |
| 21 sep 2026 | 30.79 | 30.95 | 30.56 | 30.70 | −0.29% | 162,640.383 |
| 18 sep 2026 | 30.16 | 30.91 | 29.82 | 30.79 | +1.05% | 875,587.756 |
| 17 sep 2026 | 30.78 | 30.96 | 30.24 | 30.47 | −0.36% | 244,389.486 |
| 16 sep 2026 | 31.18 | 31.49 | 29.96 | 30.58 | −1.96% | 267,224.631 |
| 15 sep 2026 | 31.05 | 31.28 | 30.83 | 31.19 | +0.16% | 164,221.947 |
| 14 sep 2026 | 31.20 | 31.51 | 31.01 | 31.14 | −0.29% | 228,213.066 |
| 11 sep 2026 | 31.95 | 31.95 | 31.10 | 31.23 | −1.17% | 230,987.957 |
| 10 sep 2026 | 31.36 | 31.65 | 30.89 | 31.60 | +0.64% | 203,480.905 |
| 9 sep 2026 | 31.14 | 31.42 | 30.00 | 31.40 | +0.13% | 231,613.02 |
| 8 sep 2026 | 31.78 | 31.78 | 31.32 | 31.36 | −1.94% | 185,766.361 |
| 4 sep 2026 | 31.47 | 32.10 | 31.47 | 31.98 | +0.66% | 159,677.625 |
| 3 sep 2026 | 31.75 | 32.12 | 31.66 | 31.77 | +0.51% | 173,724.226 |
| 2 sep 2026 | 30.88 | 31.80 | 30.77 | 31.61 | +2.73% | 356,676.386 |
| 1 sep 2026 | 31.09 | 31.38 | 30.67 | 30.77 | −1.50% | 254,098.538 |
| 31 ago 2026 | 31.57 | 31.57 | 31.01 | 31.24 | −0.73% | 256,622.71 |
| 28 ago 2026 | 32.05 | 32.29 | 31.31 | 31.47 | −1.81% | 279,653.262 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.