Mercados españoles cerrados en 3 hrs 11 min

Carter Bankshares, Inc. (CARE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,57+0,27 (+2,20%)
Al cierre: 04:00PM EDT
12,57 0,00 (0,00%)
Después del cierre: 04:27PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202412,3012,5812,2812,5712,57117.000
20 jun 202412,4512,5712,2912,3012,3021.800
18 jun 202412,4112,6612,3612,5712,5737.500
17 jun 202412,0912,4011,9612,3812,3836.300
14 jun 202412,1712,2212,0412,1312,1337.200
13 jun 202412,4012,4012,1312,3612,3638.600
12 jun 202412,7312,9012,3712,4412,4483.200
11 jun 202412,5912,5912,2712,3712,3753.100
10 jun 202412,6612,9012,5012,7012,7054.600
07 jun 202412,7812,8712,5712,6612,6655.000
06 jun 202412,5212,8012,4812,8012,8043.300
05 jun 202412,4412,6112,3412,5812,5834.700
04 jun 202412,3812,4212,2912,4112,4135.300
03 jun 202412,9012,9012,4812,4812,4841.200
31 may 202412,7912,9012,7312,7512,7526.800
30 may 202412,5612,7312,4812,6712,6739.100
29 may 202412,4912,4912,1512,4112,4194.700
28 may 202412,9412,9412,6612,6812,6850.600
24 may 202412,8912,9312,7612,9312,9339.100
23 may 202413,3713,3712,8512,9212,9265.600
22 may 202413,5313,5513,2613,3813,3840.500
21 may 202413,4313,5913,4213,5513,5531.800
20 may 202413,7113,8013,4613,4713,4741.600
17 may 202413,3413,8913,3113,7513,75153.300
16 may 202412,8613,3412,8213,3013,30112.900
15 may 202412,9513,0512,8712,8812,8883.400
14 may 202413,0813,1212,8112,8712,87159.200
13 may 202413,0713,2813,0013,0113,0179.200
10 may 202413,1813,2413,0213,0713,07187.800
09 may 202413,2213,2713,0013,1813,1874.100
08 may 202413,0013,2212,8313,1913,1999.000
07 may 202413,1013,3913,0813,1113,1180.300
06 may 202413,0113,1312,8913,0513,05141.000
03 may 202413,0713,1012,8412,8812,88110.500
02 may 202412,8913,0212,8112,8512,85152.000
01 may 202412,2112,9212,2112,7412,74180.800
30 abr 202412,1212,1912,0012,1712,17120.400
29 abr 202412,3512,4312,1212,1512,1567.200
26 abr 202411,6512,2011,6512,1112,1167.000
25 abr 202412,0312,0311,5411,7111,71179.800
24 abr 202411,4111,8011,4111,5411,5454.800
23 abr 202411,5211,8511,4811,5511,55112.700
22 abr 202411,4911,6711,4911,6011,6036.900
19 abr 202411,0511,5511,0511,4311,4374.800
18 abr 202411,0111,1610,9511,1211,1261.100
17 abr 202411,3011,3010,9711,0111,0151.700
16 abr 202411,3411,3411,0411,1511,1537.000
15 abr 202411,4411,6011,2911,3311,3342.200
12 abr 202411,4211,5811,3111,4611,4629.900
11 abr 202411,6211,7011,4511,5011,5084.500
10 abr 202411,9211,9611,5211,6711,6795.700
09 abr 202412,0312,1611,8712,1512,1524.600
08 abr 202412,2212,2211,9211,9511,9547.100
05 abr 202412,1412,1411,8511,9311,9331.800
04 abr 202412,3412,4812,0012,0412,0464.200
03 abr 202412,1512,3512,1212,1612,1696.500
02 abr 202412,2612,4112,0912,2412,2471.300
01 abr 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 ene 202415,0715,1014,4614,4614,4672.800
30 ene 202415,1915,4415,0615,0715,0738.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...