Italia markets closed

Carter Bankshares, Inc. (CARE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,07-0,11 (-0,83%)
Alla chiusura: 04:00PM EDT
13,07 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,1813,2413,0213,0713,07187.800
09 mag 202413,2213,2713,0013,1813,1874.100
08 mag 202413,0013,2212,8313,1913,1999.000
07 mag 202413,1013,3913,0813,1113,1180.300
06 mag 202413,0113,1312,8913,0513,05141.000
03 mag 202413,0713,1012,8412,8812,88110.500
02 mag 202412,8913,0212,8112,8512,85152.000
01 mag 202412,2112,9212,2112,7412,74180.800
30 apr 202412,1212,1912,0012,1712,17120.400
29 apr 202412,3512,4312,1212,1512,1567.200
26 apr 202411,6512,2011,6512,1112,1167.000
25 apr 202412,0312,0311,5411,7111,71179.800
24 apr 202411,4111,8011,4111,5411,5454.800
23 apr 202411,5211,8511,4811,5511,55112.700
22 apr 202411,4911,6711,4911,6011,6036.900
19 apr 202411,0511,5511,0511,4311,4374.800
18 apr 202411,0111,1610,9511,1211,1261.100
17 apr 202411,3011,3010,9711,0111,0151.700
16 apr 202411,3411,3411,0411,1511,1537.000
15 apr 202411,4411,6011,2911,3311,3342.200
12 apr 202411,4211,5811,3111,4611,4629.900
11 apr 202411,6211,7011,4511,5011,5084.500
10 apr 202411,9211,9611,5211,6711,6795.700
09 apr 202412,0312,1611,8712,1512,1524.600
08 apr 202412,2212,2211,9211,9511,9547.100
05 apr 202412,1412,1411,8511,9311,9331.800
04 apr 202412,3412,4812,0012,0412,0464.200
03 apr 202412,1512,3512,1212,1612,1696.500
02 apr 202412,2612,4112,0912,2412,2471.300
01 apr 202412,7312,7312,2212,3712,3783.900
28 mar 202412,4112,8012,3812,6412,6441.600
27 mar 202412,3212,5512,2512,4812,4850.700
26 mar 202412,3912,5612,1112,2812,2867.900
25 mar 202412,3412,5512,2712,2912,2919.100
22 mar 202412,7712,8012,2812,3612,3649.900
21 mar 202412,8012,9912,5612,6712,67112.900
20 mar 202412,2012,6912,1812,6912,6953.900
19 mar 202412,3112,6412,2612,2612,2634.100
18 mar 202412,5212,5712,2712,2712,2741.400
15 mar 202412,3212,7212,3212,5512,55126.200
14 mar 202412,8512,9912,3312,4212,4260.800
13 mar 202412,9513,3412,8412,9012,9057.700
12 mar 202413,0113,1412,9512,9912,9933.300
11 mar 202413,0413,2013,0013,0613,0622.200
08 mar 202413,3213,4613,0513,0813,0829.900
07 mar 202413,3813,4913,0613,1013,1025.200
06 mar 202413,4213,4213,1113,1713,1750.600
05 mar 202413,1113,5813,1113,3613,3640.300
04 mar 202413,1713,3012,7112,8812,8848.500
01 mar 202413,1213,2312,8613,1113,1132.800
29 feb 202413,2913,5413,1613,2013,2029.800
28 feb 202413,1113,3013,0013,0213,0224.200
27 feb 202413,2213,4913,1413,2213,2247.900
26 feb 202413,4814,1313,1613,1913,1949.000
23 feb 202413,5713,9513,4713,5513,5544.700
22 feb 202413,8214,0013,4813,6013,6066.700
21 feb 202413,6713,9513,6713,8613,8646.400
20 feb 202413,7013,9813,7013,8313,8324.700
16 feb 202414,0614,0613,8013,9113,9144.300
15 feb 202413,9414,2013,7914,0014,0085.400
14 feb 202413,6413,8313,3713,7813,7838.100
13 feb 202413,8014,0513,3413,4313,4389.800
12 feb 202414,0514,4314,0514,2614,2659.800
09 feb 202413,7014,1513,6514,0514,0548.700
08 feb 202413,4313,7313,4313,6913,6933.100
07 feb 202413,5113,5512,9613,4213,4268.400
06 feb 202413,8614,0913,4013,5113,51106.000
05 feb 202414,0214,3713,8613,8713,8759.000
02 feb 202414,1714,8014,1714,2114,2164.300
01 feb 202414,5214,7614,0114,4414,4477.400
31 gen 202415,0715,1014,4614,4614,4672.800
30 gen 202415,1915,4415,0615,0715,0738.800
29 gen 202414,9315,2814,9315,2715,2754.400
26 gen 202415,4915,4914,7814,9714,9774.500
25 gen 202414,2015,5013,6915,1915,19264.500
24 gen 202414,4314,4314,2514,3314,3370.300
23 gen 202414,6414,6414,2814,3214,3232.700
22 gen 202414,1714,5114,1714,5114,5129.100
19 gen 202413,9814,1013,7714,0714,0731.900
18 gen 202413,8113,9413,7113,8613,8634.700
17 gen 202413,7013,9213,5813,7313,7367.500
16 gen 202413,7314,3113,7013,8913,8973.200
12 gen 202414,0014,1013,8013,8713,8731.000
11 gen 202413,9114,0313,7813,9213,9243.400
10 gen 202414,0514,1213,9514,0114,0138.100
09 gen 202414,1914,3114,0614,0814,0835.900
08 gen 202414,2614,3914,2014,3614,3623.300
05 gen 202414,3014,6414,2114,3214,3297.900
04 gen 202414,4014,5714,3614,3814,3839.000
03 gen 202414,8014,9114,3614,3814,3863.000
02 gen 202414,9815,0214,7914,8814,8843.100
29 dic 202315,1215,1614,9014,9714,9748.900
28 dic 202315,1915,4414,9815,1915,1958.600
27 dic 202315,0915,3215,0315,2515,2540.900
26 dic 202315,0015,1814,9315,1215,1226.400
22 dic 202314,9215,1114,8315,0015,0035.500
21 dic 202314,8614,8614,6714,7814,7839.500
20 dic 202314,6915,2914,6914,7414,7470.900
19 dic 202314,6014,8414,5514,7914,7952.500
18 dic 202314,6914,7414,4814,5214,5242.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...