COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

Miller, who's currently chief operating officer, will take over from September 6

Carter Bankshares, Inc. (CARE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

12.55

-0.13

(-1.03%)

As of 04:00PM EDT. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	12.62	12.62	12.50	12.55	12.55	29,958
Jun 24, 2024	12.65	12.92	12.63	12.68	12.68	43,100
Jun 21, 2024	12.30	12.58	12.28	12.57	12.57	117,000
Jun 20, 2024	12.45	12.57	12.29	12.30	12.30	21,800
Jun 18, 2024	12.41	12.66	12.36	12.57	12.57	37,500
Jun 17, 2024	12.09	12.40	11.96	12.38	12.38	36,300
Jun 14, 2024	12.17	12.22	12.04	12.13	12.13	37,200
Jun 13, 2024	12.40	12.40	12.13	12.36	12.36	38,600
Jun 12, 2024	12.73	12.90	12.37	12.44	12.44	83,200
Jun 11, 2024	12.59	12.59	12.27	12.37	12.37	53,100
Jun 10, 2024	12.66	12.90	12.50	12.70	12.70	54,600
Jun 07, 2024	12.78	12.87	12.57	12.66	12.66	55,000
Jun 06, 2024	12.52	12.80	12.48	12.80	12.80	43,300
Jun 05, 2024	12.44	12.61	12.34	12.58	12.58	34,700
Jun 04, 2024	12.38	12.42	12.29	12.41	12.41	35,300
Jun 03, 2024	12.90	12.90	12.48	12.48	12.48	41,200
May 31, 2024	12.79	12.90	12.73	12.75	12.75	26,800
May 30, 2024	12.56	12.73	12.48	12.67	12.67	39,100
May 29, 2024	12.49	12.49	12.15	12.41	12.41	94,700
May 28, 2024	12.94	12.94	12.66	12.68	12.68	50,600
May 24, 2024	12.89	12.93	12.76	12.93	12.93	39,100
May 23, 2024	13.37	13.37	12.85	12.92	12.92	65,600
May 22, 2024	13.53	13.55	13.26	13.38	13.38	40,500
May 21, 2024	13.43	13.59	13.42	13.55	13.55	31,800
May 20, 2024	13.71	13.80	13.46	13.47	13.47	41,600
May 17, 2024	13.34	13.89	13.31	13.75	13.75	153,300
May 16, 2024	12.86	13.34	12.82	13.30	13.30	112,900
May 15, 2024	12.95	13.05	12.87	12.88	12.88	83,400
May 14, 2024	13.08	13.12	12.81	12.87	12.87	159,200
May 13, 2024	13.07	13.28	13.00	13.01	13.01	79,200
May 10, 2024	13.18	13.24	13.02	13.07	13.07	187,800
May 09, 2024	13.22	13.27	13.00	13.18	13.18	74,100
May 08, 2024	13.00	13.22	12.83	13.19	13.19	99,000
May 07, 2024	13.10	13.39	13.08	13.11	13.11	80,300
May 06, 2024	13.01	13.13	12.89	13.05	13.05	141,000
May 03, 2024	13.07	13.10	12.84	12.88	12.88	110,500
May 02, 2024	12.89	13.02	12.81	12.85	12.85	152,000
May 01, 2024	12.21	12.92	12.21	12.74	12.74	180,800
Apr 30, 2024	12.12	12.19	12.00	12.17	12.17	120,400
Apr 29, 2024	12.35	12.43	12.12	12.15	12.15	67,200
Apr 26, 2024	11.65	12.20	11.65	12.11	12.11	67,000
Apr 25, 2024	12.03	12.03	11.54	11.71	11.71	179,800
Apr 24, 2024	11.41	11.80	11.41	11.54	11.54	54,800
Apr 23, 2024	11.52	11.85	11.48	11.55	11.55	112,700
Apr 22, 2024	11.49	11.67	11.49	11.60	11.60	36,900
Apr 19, 2024	11.05	11.55	11.05	11.43	11.43	74,800
Apr 18, 2024	11.01	11.16	10.95	11.12	11.12	61,100
Apr 17, 2024	11.30	11.30	10.97	11.01	11.01	51,700
Apr 16, 2024	11.34	11.34	11.04	11.15	11.15	37,000
Apr 15, 2024	11.44	11.60	11.29	11.33	11.33	42,200
Apr 12, 2024	11.42	11.58	11.31	11.46	11.46	29,900
Apr 11, 2024	11.62	11.70	11.45	11.50	11.50	84,500
Apr 10, 2024	11.92	11.96	11.52	11.67	11.67	95,700
Apr 09, 2024	12.03	12.16	11.87	12.15	12.15	24,600
Apr 08, 2024	12.22	12.22	11.92	11.95	11.95	47,100
Apr 05, 2024	12.14	12.14	11.85	11.93	11.93	31,800
Apr 04, 2024	12.34	12.48	12.00	12.04	12.04	64,200
Apr 03, 2024	12.15	12.35	12.12	12.16	12.16	96,500
Apr 02, 2024	12.26	12.41	12.09	12.24	12.24	71,300
Apr 01, 2024	12.73	12.73	12.22	12.37	12.37	83,900
Mar 28, 2024	12.41	12.80	12.38	12.64	12.64	41,600
Mar 27, 2024	12.32	12.55	12.25	12.48	12.48	50,700
Mar 26, 2024	12.39	12.56	12.11	12.28	12.28	67,900
Mar 25, 2024	12.34	12.55	12.27	12.29	12.29	19,100
Mar 22, 2024	12.77	12.80	12.28	12.36	12.36	49,900
Mar 21, 2024	12.80	12.99	12.56	12.67	12.67	112,900
Mar 20, 2024	12.20	12.69	12.18	12.69	12.69	53,900
Mar 19, 2024	12.31	12.64	12.26	12.26	12.26	34,100
Mar 18, 2024	12.52	12.57	12.27	12.27	12.27	41,400
Mar 15, 2024	12.32	12.72	12.32	12.55	12.55	126,200
Mar 14, 2024	12.85	12.99	12.33	12.42	12.42	60,800
Mar 13, 2024	12.95	13.34	12.84	12.90	12.90	57,700
Mar 12, 2024	13.01	13.14	12.95	12.99	12.99	33,300
Mar 11, 2024	13.04	13.20	13.00	13.06	13.06	22,200
Mar 08, 2024	13.32	13.46	13.05	13.08	13.08	29,900
Mar 07, 2024	13.38	13.49	13.06	13.10	13.10	25,200
Mar 06, 2024	13.42	13.42	13.11	13.17	13.17	50,600
Mar 05, 2024	13.11	13.58	13.11	13.36	13.36	40,300
Mar 04, 2024	13.17	13.30	12.71	12.88	12.88	48,500
Mar 01, 2024	13.12	13.23	12.86	13.11	13.11	32,800
Feb 29, 2024	13.29	13.54	13.16	13.20	13.20	29,800
Feb 28, 2024	13.11	13.30	13.00	13.02	13.02	24,200
Feb 27, 2024	13.22	13.49	13.14	13.22	13.22	47,900
Feb 26, 2024	13.48	14.13	13.16	13.19	13.19	49,000
Feb 23, 2024	13.57	13.95	13.47	13.55	13.55	44,700
Feb 22, 2024	13.82	14.00	13.48	13.60	13.60	66,700
Feb 21, 2024	13.67	13.95	13.67	13.86	13.86	46,400
Feb 20, 2024	13.70	13.98	13.70	13.83	13.83	24,700
Feb 16, 2024	14.06	14.06	13.80	13.91	13.91	44,300
Feb 15, 2024	13.94	14.20	13.79	14.00	14.00	85,400
Feb 14, 2024	13.64	13.83	13.37	13.78	13.78	38,100
Feb 13, 2024	13.80	14.05	13.34	13.43	13.43	89,800
Feb 12, 2024	14.05	14.43	14.05	14.26	14.26	59,800
Feb 09, 2024	13.70	14.15	13.65	14.05	14.05	48,700
Feb 08, 2024	13.43	13.73	13.43	13.69	13.69	33,100
Feb 07, 2024	13.51	13.55	12.96	13.42	13.42	68,400
Feb 06, 2024	13.86	14.09	13.40	13.51	13.51	106,000
Feb 05, 2024	14.02	14.37	13.86	13.87	13.87	59,000
Feb 02, 2024	14.17	14.80	14.17	14.21	14.21	64,300
Feb 01, 2024	14.52	14.76	14.01	14.44	14.44	77,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,724.88-63.60(-0.29%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7301-0.0022(-0.30%)

CRUDE OIL80.89+0.06(+0.07%)

Bitcoin CAD84,270.55+431.90(+0.52%)

COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

Carter Bankshares, Inc. (CARE)

S&P/TSX
21,724.88
-63.60(-0.29%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7301
-0.0022(-0.30%)

CRUDE OIL
80.89
+0.06(+0.07%)

Bitcoin CAD
84,270.55
+431.90(+0.52%)