Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter Bankshares Inc (OP: CARE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.40 17.50 17.31 17.35 1,859 +0.00(+0.00%)
Oct 30, 2018 17.25 18.00 17.25 17.35 137,210 +0.10(+0.58%)
Oct 29, 2018 17.50 17.50 17.25 17.25 104,053 -0.25(-1.43%)
Oct 26, 2018 17.60 17.60 17.30 17.50 6,600 +0.00(+0.00%)
Oct 25, 2018 18.10 18.10 17.20 17.50 24,771 -0.65(-3.58%)
Oct 24, 2018 18.20 18.30 18.15 18.15 11,275 -0.10(-0.55%)
Oct 23, 2018 18.25 18.25 18.25 18.25 1,413 +0.00(+0.00%)
Oct 22, 2018 18.30 18.30 18.25 18.25 5,165 -0.05(-0.27%)
Oct 19, 2018 18.30 18.30 18.30 18.30 100 -0.20(-1.08%)
Oct 18, 2018 18.75 18.75 18.30 18.50 4,634 -0.25(-1.33%)
Oct 17, 2018 18.75 18.80 18.70 18.75 6,378 +0.00(+0.00%)
Oct 16, 2018 19.01 19.08 18.70 18.75 15,303 -0.25(-1.32%)
Oct 15, 2018 19.05 19.05 19.00 19.00 263,530 +0.00(+0.01%)
Oct 12, 2018 19.00 19.00 19.00 19.00 13,100 +0.00(+0.00%)
Oct 11, 2018 19.40 19.40 18.95 19.00 26,800 -0.30(-1.55%)
Oct 10, 2018 19.27 19.40 19.27 19.30 11,742 -0.01(-0.05%)
Oct 09, 2018 19.20 19.31 19.10 19.31 24,023 +0.16(+0.84%)
Oct 08, 2018 19.25 19.25 19.00 19.15 78,751 +0.05(+0.26%)
Oct 05, 2018 19.25 19.25 19.10 19.10 20,900 -0.15(-0.78%)
Oct 04, 2018 19.31 19.31 19.20 19.25 46,270 -0.09(-0.47%)
Oct 03, 2018 19.41 19.41 19.34 19.34 36,863 -0.06(-0.31%)
Oct 02, 2018 19.45 19.46 19.40 19.40 2,358 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.