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%)
Oct 01, 2018 19.40 19.45 19.40 19.40 11,706 +0.00(+0.00%)
Sep 28, 2018 19.50 19.50 19.40 19.40 7,000 +0.04(+0.21%)
Sep 27, 2018 19.15 19.36 19.15 19.36 62,172 +0.16(+0.83%)
Sep 26, 2018 19.61 19.61 19.15 19.20 6,378 -0.41(-2.09%)
Sep 25, 2018 19.70 19.70 19.61 19.61 4,885 -0.09(-0.46%)
Sep 24, 2018 19.81 19.81 19.60 19.70 20,416 -0.06(-0.30%)
Sep 21, 2018 19.80 19.80 19.75 19.76 26,000 +0.01(+0.05%)
Sep 20, 2018 19.85 19.85 19.75 19.75 6,740 -0.05(-0.25%)
Sep 19, 2018 19.85 19.85 19.80 19.80 3,047 +0.05(+0.25%)
Sep 18, 2018 19.05 20.10 19.00 19.75 356,376 +0.70(+3.67%)
Sep 17, 2018 19.10 19.10 19.00 19.05 42,800 +0.00(+0.00%)
Sep 14, 2018 18.55 19.10 18.55 19.05 14,500 +0.53(+2.86%)
Sep 13, 2018 18.52 18.52 18.50 18.52 6,501 +0.02(+0.11%)
Sep 12, 2018 18.25 18.50 18.20 18.50 54,509 +0.20(+1.09%)
Sep 11, 2018 18.30 18.30 18.20 18.30 10,136 +0.00(+0.00%)
Sep 10, 2018 18.25 18.30 18.05 18.30 23,722 +0.05(+0.27%)
Sep 07, 2018 18.10 18.25 17.90 18.25 5,100 +0.15(+0.83%)
Sep 06, 2018 17.70 18.10 17.70 18.10 10,131 +0.40(+2.26%)
Sep 05, 2018 17.55 17.70 17.55 17.70 2,315 +0.10(+0.57%)
Sep 04, 2018 17.50 17.60 17.40 17.60 10,409 +0.10(+0.57%)
Aug 31, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Aug 30, 2018 17.50 17.50 17.50 17.50 1,956 -0.03(-0.17%)
Aug 29, 2018 17.53 17.53 17.53 30 +0.00(+0.00%)
Aug 28, 2018 17.37 17.53 17.35 17.53 2,777 +0.21(+1.21%)
Aug 27, 2018 17.35 17.35 17.26 17.32 20,080 -0.03(-0.17%)
Aug 24, 2018 17.30 17.35 17.30 17.35 6,600 -0.10(-0.57%)
Aug 23, 2018 17.50 17.50 17.30 17.45 12,773 -0.05(-0.29%)
Aug 22, 2018 17.40 17.60 17.40 17.50 16,613 +0.10(+0.57%)
Aug 21, 2018 17.40 17.45 17.40 17.40 985 -0.21(-1.19%)
Aug 20, 2018 17.70 17.70 17.31 17.61 16,244 -0.03(-0.17%)
Aug 17, 2018 17.50 17.64 17.50 17.64 1,500 +0.14(+0.80%)
Aug 16, 2018 17.75 17.75 17.50 17.50 15,574 -0.30(-1.69%)
Aug 15, 2018 17.80 17.80 17.80 17.80 500 -0.19(-1.06%)
Aug 14, 2018 17.70 18.00 17.70 17.99 6,148 +0.24(+1.35%)
Aug 13, 2018 17.95 17.95 17.75 17.75 2,807 -0.20(-1.11%)
Aug 10, 2018 17.93 18.00 17.80 17.95 18,000 -0.00(-0.01%)
Aug 09, 2018 17.90 17.95 17.75 17.95 13,301 -0.03(-0.17%)
Aug 08, 2018 18.05 18.05 17.90 17.98 5,969 +0.18(+1.01%)
Aug 07, 2018 18.20 18.20 17.80 17.80 4,149 -0.40(-2.20%)
Aug 06, 2018 18.25 18.25 18.20 18.20 2,192 -0.05(-0.27%)
Aug 03, 2018 18.25 18.30 18.25 18.25 5,500 +0.00(+0.00%)
Aug 02, 2018 18.30 18.30 18.25 18.25 9,509 -0.05(-0.27%)
Aug 01, 2018 18.04 18.40 18.04 18.30 8,850 +0.25(+1.39%)
Jul 31, 2018 17.92 18.14 17.92 18.05 18,390 -0.09(-0.50%)
Jul 30, 2018 17.90 18.14 17.80 18.14 2,887 +0.34(+1.90%)
Jul 27, 2018 18.20 18.20 17.70 17.80 9,900 -0.44(-2.41%)
Jul 26, 2018 18.35 18.40 18.24 18.24 25,686 -0.06(-0.33%)
Jul 25, 2018 18.30 18.40 18.00 18.30 30,790 +0.00(+0.00%)
Jul 24, 2018 18.35 18.51 18.30 18.30 9,773 -0.20(-1.08%)
Jul 23, 2018 18.50 18.50 18.50 18.50 900 -0.05(-0.27%)
Jul 20, 2018 18.70 18.70 18.55 18.55 1,451 -0.15(-0.80%)
Jul 19, 2018 18.75 18.75 18.70 18.70 586 -0.08(-0.43%)
Jul 18, 2018 18.70 18.95 18.70 18.78 17,690 +0.18(+0.97%)
Jul 17, 2018 18.60 18.61 18.60 18.60 1,076 +0.10(+0.54%)
Jul 16, 2018 18.55 18.55 18.50 18.50 932 +0.00(+0.00%)
Jul 13, 2018 18.37 18.50 18.30 18.50 4,272 -0.18(-0.96%)
Jul 12, 2018 18.30 18.68 18.30 18.68 26,747 +0.48(+2.64%)
Jul 11, 2018 18.30 18.45 18.20 18.20 14,110 -0.10(-0.55%)
Jul 10, 2018 18.20 18.30 18.20 18.30 8,261 +0.05(+0.27%)
Jul 09, 2018 18.00 18.25 18.00 18.25 2,699 +0.15(+0.83%)
Jul 06, 2018 18.10 18.10 18.10 18.10 2,021 +0.00(+0.00%)
Jul 05, 2018 18.10 18.10 18.10 18.10 1,313 +0.00(+0.00%)
Jul 03, 2018 18.10 18.10 18.10 0 -0.21(-1.15%)
Jul 02, 2018 18.00 18.31 18.00 18.31 2,550 +0.35(+1.95%)
Jun 29, 2018 18.05 18.06 17.95 17.96 6,451 -0.09(-0.50%)
Jun 28, 2018 17.95 18.05 17.70 18.05 6,814 +0.05(+0.28%)
Jun 27, 2018 17.90 18.12 17.90 18.00 18,873 +0.10(+0.56%)
Jun 26, 2018 17.92 17.95 17.80 17.90 2,468 -0.08(-0.44%)
Jun 25, 2018 17.90 17.98 17.90 17.98 6,201 -0.01(-0.06%)
Jun 22, 2018 17.70 17.99 17.70 17.99 38,718 +0.28(+1.58%)
Jun 21, 2018 17.68 17.73 17.68 17.71 9,701 +0.06(+0.34%)
Jun 20, 2018 17.39 17.65 17.35 17.65 526,835 +0.25(+1.44%)
Jun 19, 2018 17.41 17.42 17.40 17.40 19,277 -0.04(-0.23%)
Jun 18, 2018 17.48 17.48 17.44 17.44 23,222 -0.04(-0.21%)
Jun 15, 2018 17.58 17.47 17.48 12,020 -0.10(-0.58%)
Jun 14, 2018 17.60 17.65 17.58 17.58 6,367 -0.02(-0.11%)
Jun 13, 2018 17.58 17.62 17.56 17.60 52,604 +0.01(+0.06%)
Jun 12, 2018 17.60 17.65 17.59 17.59 45,018 -0.01(-0.06%)
Jun 11, 2018 17.58 17.60 17.50 17.60 27,706 -0.01(-0.06%)
Jun 08, 2018 17.60 17.61 17.55 17.61 7,585 +0.00(+0.00%)
Jun 07, 2018 17.49 17.61 17.49 17.61 29,338 +0.16(+0.92%)
Jun 06, 2018 17.45 17.45 17.45 17.45 3,569 +0.00(+0.00%)
Jun 05, 2018 17.50 17.50 17.45 17.45 10,344 -0.10(-0.57%)
Jun 04, 2018 17.52 17.55 17.45 17.55 22,282 +0.03(+0.17%)
Jun 01, 2018 17.50 17.56 17.50 17.52 20,730 +0.02(+0.11%)
May 31, 2018 17.55 17.59 17.46 17.50 5,453 +0.01(+0.06%)
May 30, 2018 17.35 17.51 17.35 17.49 10,201 +0.14(+0.80%)
May 29, 2018 17.45 17.50 17.35 17.35 2,749 -0.20(-1.13%)
May 25, 2018 17.55 17.55 17.55 0 +0.10(+0.57%)
May 24, 2018 17.53 17.57 17.45 17.45 3,474 -0.05(-0.29%)
May 23, 2018 17.50 17.50 17.50 17.50 3,808 +0.00(+0.00%)
May 22, 2018 17.50 17.50 17.50 17.50 2,754 -0.00(-0.01%)
May 21, 2018 17.50 17.59 17.40 17.50 11,922 -0.03(-0.17%)
May 18, 2018 17.54 17.54 17.50 17.53 1,750 +0.03(+0.17%)
May 17, 2018 17.47 17.50 17.37 17.50 6,245 +0.00(+0.00%)
May 16, 2018 17.50 17.55 17.46 17.50 148,335 -0.02(-0.11%)
May 15, 2018 17.50 17.54 17.50 17.52 15,511 +0.02(+0.11%)
May 14, 2018 17.45 17.58 17.45 17.50 3,446 +0.05(+0.29%)
May 11, 2018 17.40 17.58 17.40 17.45 15,829 -0.12(-0.68%)
May 10, 2018 17.55 17.58 17.50 17.57 14,306 +0.02(+0.11%)
May 09, 2018 17.35 17.55 17.25 17.55 15,553 +0.04(+0.23%)
May 08, 2018 17.55 17.60 17.51 17.51 6,676 -0.06(-0.34%)
May 07, 2018 17.50 17.57 17.45 17.57 10,564 +0.07(+0.40%)
May 04, 2018 17.45 17.50 17.45 17.50 3,935 +0.10(+0.57%)
May 03, 2018 17.45 17.50 17.40 17.40 6,467 -0.05(-0.29%)
May 02, 2018 17.43 17.50 17.40 17.45 1,799 +0.03(+0.17%)
May 01, 2018 17.50 17.50 17.35 17.42 8,657 -0.10(-0.57%)
Apr 30, 2018 17.30 17.60 17.30 17.52 15,161 +0.12(+0.69%)
Apr 27, 2018 17.35 17.50 17.35 17.40 15,602 +0.05(+0.29%)
Apr 26, 2018 17.05 17.35 17.05 17.35 11,471 +0.30(+1.76%)
Apr 25, 2018 17.10 17.10 17.05 17.05 13,933 +0.04(+0.24%)
Apr 24, 2018 17.00 17.10 17.00 17.01 21,932 +0.01(+0.06%)
Apr 23, 2018 17.01 17.05 17.00 17.00 1,145 -0.01(-0.06%)
Apr 20, 2018 17.01 17.01 17.01 17.01 11,091 -0.04(-0.22%)
Apr 19, 2018 17.05 17.05 17.01 17.05 2,985 -0.00(-0.01%)
Apr 18, 2018 16.90 17.05 16.90 17.05 55,751 +0.10(+0.59%)
Apr 17, 2018 16.97 16.97 16.95 16.95 10,355 +0.05(+0.30%)
Apr 16, 2018 16.95 16.97 16.90 16.90 21,535 -0.05(-0.29%)
Apr 13, 2018 16.95 16.97 16.95 16.95 2,558 -0.03(-0.18%)
Apr 12, 2018 16.98 16.98 16.98 16.98 316 +0.08(+0.47%)
Apr 11, 2018 16.95 16.95 16.90 16.90 10,471 -0.10(-0.58%)
Apr 10, 2018 16.95 17.00 16.95 17.00 9,391 +0.00(+0.00%)
Apr 09, 2018 17.00 17.00 16.95 17.00 12,705 +0.00(+0.00%)
Apr 06, 2018 17.00 17.00 16.95 17.00 1,458 +0.00(+0.00%)
Apr 05, 2018 17.00 17.00 17.00 17.00 7,290 +0.00(+0.00%)
Apr 04, 2018 16.95 17.00 16.95 17.00 1,700 +0.00(+0.00%)
Apr 03, 2018 16.95 17.00 16.95 17.00 3,329 +0.00(+0.00%)
Apr 02, 2018 17.00 17.05 16.95 17.00 192,576 -0.05(-0.29%)
Mar 29, 2018 17.05 17.05 17.05 0 +0.05(+0.29%)
Mar 28, 2018 17.00 17.00 16.95 17.00 25,205 -0.08(-0.47%)
Mar 27, 2018 17.00 17.08 17.00 17.08 2,850 +0.03(+0.18%)
Mar 26, 2018 17.05 17.15 17.05 17.05 16,845 -0.05(-0.29%)
Mar 23, 2018 17.20 17.20 17.10 17.10 14,520 -0.10(-0.58%)
Mar 22, 2018 17.20 17.25 17.15 17.20 44,396 -0.05(-0.29%)
Mar 21, 2018 17.28 17.28 17.25 17.25 20,692 -0.03(-0.17%)
Mar 20, 2018 17.25 17.29 17.25 17.28 5,583 +0.03(+0.17%)
Mar 19, 2018 17.30 17.30 17.25 17.25 53,904 -0.05(-0.28%)
Mar 16, 2018 17.20 17.30 17.20 17.30 3,106 -0.05(-0.29%)
Mar 15, 2018 17.30 17.35 17.25 17.35 2,996 +0.09(+0.54%)
Mar 14, 2018 17.25 17.26 17.25 17.26 889 +0.01(+0.04%)
Mar 13, 2018 17.15 17.25 17.15 17.25 6,832 +0.09(+0.52%)
Mar 12, 2018 17.45 17.45 17.16 17.16 37,858 -0.09(-0.52%)
Mar 09, 2018 17.19 17.50 17.16 17.25 13,371 +0.09(+0.52%)
Mar 08, 2018 17.20 17.30 17.16 17.16 8,887 +0.01(+0.06%)
Mar 07, 2018 17.15 17.20 17.11 17.15 11,547 +0.01(+0.06%)
Mar 06, 2018 17.10 17.14 17.07 17.14 5,194 +0.11(+0.65%)
Mar 05, 2018 17.10 17.19 17.00 17.03 20,612 +0.03(+0.18%)
Mar 02, 2018 17.15 17.15 16.99 17.00 26,294 +0.01(+0.06%)
Mar 01, 2018 16.87 17.01 16.79 16.99 21,745 +0.14(+0.83%)
Feb 28, 2018 16.62 16.85 16.62 16.85 32,018 +0.15(+0.90%)
Feb 27, 2018 16.70 16.70 16.62 16.70 5,335 +0.08(+0.48%)
Feb 26, 2018 16.63 16.65 16.61 16.62 10,854 -0.04(-0.21%)
Feb 23, 2018 16.66 16.66 16.61 16.66 15,034 -0.04(-0.21%)
Feb 22, 2018 16.70 16.70 16.68 16.69 12,874 -0.01(-0.06%)
Feb 21, 2018 16.67 16.80 16.67 16.70 20,604 +0.03(+0.18%)
Feb 20, 2018 17.10 17.20 16.66 16.67 16,691 -0.63(-3.64%)
Feb 16, 2018 17.30 17.30 17.30 0 -0.20(-1.14%)
Feb 15, 2018 17.41 17.50 17.40 17.50 30,287 +0.10(+0.57%)
Feb 14, 2018 17.46 17.50 17.40 17.40 48,457 -0.10(-0.57%)
Feb 13, 2018 17.50 17.50 17.45 17.50 17,810 +0.00(+0.00%)
Feb 12, 2018 17.40 17.50 17.40 17.50 11,950 +0.10(+0.57%)
Feb 09, 2018 17.40 17.55 17.40 17.40 390 +0.10(+0.58%)
Feb 08, 2018 17.50 17.50 17.30 17.30 12,297 -0.25(-1.42%)
Feb 07, 2018 17.50 17.60 17.50 17.55 7,265 -0.05(-0.28%)
Feb 06, 2018 17.55 17.60 17.50 17.60 46,994 +0.00(+0.00%)
Feb 05, 2018 17.60 17.68 17.60 17.60 27,686 -0.05(-0.28%)
Feb 02, 2018 17.65 17.65 17.55 17.65 147,214 +0.00(+0.00%)
Feb 01, 2018 17.55 17.65 17.50 17.65 10,870 +0.05(+0.28%)
Jan 31, 2018 17.60 17.60 17.55 17.60 11,415 +0.00(+0.01%)
Jan 30, 2018 17.57 17.60 17.55 17.60 6,829 +0.02(+0.11%)
Jan 29, 2018 17.59 17.59 17.55 17.58 10,192 +0.04(+0.23%)
Jan 26, 2018 17.50 17.54 17.50 17.54 2,481 +0.04(+0.23%)
Jan 25, 2018 17.58 17.58 17.50 17.50 3,223 -0.03(-0.17%)
Jan 24, 2018 17.53 17.59 17.53 17.53 7,232 +0.00(+0.00%)
Jan 23, 2018 17.54 17.55 17.53 17.53 12,993 +0.03(+0.17%)
Jan 22, 2018 17.45 17.54 17.45 17.50 10,042 +0.05(+0.28%)
Jan 19, 2018 17.45 17.54 17.43 17.45 22,440 +0.05(+0.29%)
Jan 18, 2018 17.40 17.40 17.36 17.40 4,641 +0.00(+0.00%)
Jan 17, 2018 17.35 17.40 17.35 17.40 6,579 +0.05(+0.29%)
Jan 16, 2018 17.35 17.40 17.35 17.35 4,636 -0.00(-0.01%)
Jan 12, 2018 17.35 17.35 17.35 0 +0.05(+0.29%)
Jan 11, 2018 17.30 17.39 17.30 17.30 8,780 -0.05(-0.29%)
Jan 10, 2018 17.32 17.45 17.32 17.35 12,462 +0.00(+0.00%)
Jan 09, 2018 17.35 17.35 17.30 17.35 6,224 +0.09(+0.52%)
Jan 08, 2018 17.30 17.30 17.26 17.26 11,495 -0.04(-0.23%)
Jan 05, 2018 17.25 17.30 17.25 17.30 36,408 +0.00(+0.03%)
Jan 04, 2018 17.30 17.30 17.25 17.30 8,822 +0.03(+0.14%)
Jan 03, 2018 17.25 17.30 17.25 17.27 29,139 +0.02(+0.12%)
Jan 02, 2018 17.29 17.55 17.25 17.25 27,876 -0.30(-1.71%)
Dec 29, 2017 17.55 17.55 17.55 0 +0.16(+0.92%)
Dec 28, 2017 17.25 17.39 17.25 17.39 47,045 +0.10(+0.58%)
Dec 27, 2017 17.25 17.29 17.25 17.29 980 +0.04(+0.23%)
Dec 26, 2017 17.25 17.30 17.25 17.25 68,449 +0.00(+0.00%)
Dec 22, 2017 17.29 17.30 17.25 17.25 8,740 +0.05(+0.29%)
Dec 21, 2017 17.10 17.25 17.10 17.20 33,570 +0.10(+0.58%)
Dec 20, 2017 17.10 17.10 17.10 17.10 2,953 -0.02(-0.12%)
Dec 19, 2017 17.00 17.12 17.00 17.12 47,009 +0.07(+0.41%)
Dec 18, 2017 17.05 17.10 16.95 17.05 6,816 -0.05(-0.29%)
Dec 15, 2017 17.15 17.15 17.10 17.10 1,505 -0.05(-0.29%)
Dec 14, 2017 17.15 17.15 17.15 17.15 1,811 +0.10(+0.58%)
Dec 13, 2017 17.20 17.20 17.01 17.05 5,068 -0.11(-0.64%)
Dec 12, 2017 17.25 17.30 17.16 17.16 5,606 -0.04(-0.24%)
Dec 11, 2017 17.30 17.30 17.20 17.20 3,851 -0.05(-0.28%)
Dec 08, 2017 17.30 17.35 17.20 17.25 6,452 +0.00(+0.00%)
Dec 07, 2017 17.14 17.25 17.14 17.25 2,092 +0.20(+1.17%)
Dec 06, 2017 17.25 17.25 17.01 17.05 10,987 -0.06(-0.35%)
Dec 05, 2017 17.25 17.25 17.11 17.11 8,619 +0.11(+0.65%)
Dec 04, 2017 17.50 17.50 16.75 17.00 1,342,879 -0.50(-2.86%)
Dec 01, 2017 17.44 17.50 17.44 17.50 30,870 +0.10(+0.57%)
Nov 30, 2017 16.82 17.40 16.75 17.40 30,918 +0.60(+3.57%)
Nov 29, 2017 16.85 16.90 16.80 16.80 45,626 -0.05(-0.30%)
Nov 28, 2017 16.87 16.90 16.85 16.85 13,913 -0.02(-0.12%)
Nov 27, 2017 16.95 16.95 16.87 16.87 3,819 +0.01(+0.06%)
Nov 24, 2017 16.86 16.86 16.86 16.86 1,000 +0.00(+0.00%)
Nov 22, 2017 16.87 16.87 16.86 16.86 1,510 -0.01(-0.06%)
Nov 21, 2017 16.87 16.90 16.87 16.87 649 +0.00(+0.00%)
Nov 20, 2017 16.86 16.87 16.85 16.87 2,572 +0.01(+0.06%)
Nov 17, 2017 16.91 16.91 16.86 16.86 3,481 -0.05(-0.30%)
Nov 16, 2017 16.91 16.91 16.91 16.91 4,404 +0.00(+0.00%)
Nov 15, 2017 17.12 17.15 16.90 16.91 15,762 -0.21(-1.23%)
Nov 14, 2017 17.00 17.15 17.00 17.12 103,083 +0.25(+1.48%)
Nov 13, 2017 16.87 16.95 16.87 16.87 1,740 +0.02(+0.12%)
Nov 10, 2017 16.86 16.86 16.85 16.85 8,995 -0.01(-0.06%)
Nov 09, 2017 16.86 16.90 16.86 16.86 8,086 +0.01(+0.06%)
Nov 08, 2017 16.88 16.88 16.85 16.85 4,934 -0.01(-0.06%)
Nov 07, 2017 16.86 16.86 16.86 16.86 1,349 +0.01(+0.06%)
Nov 06, 2017 16.78 16.85 16.78 16.85 2,445 +0.05(+0.30%)
Nov 03, 2017 16.61 16.80 16.61 16.80 15,467 +0.20(+1.20%)
Nov 02, 2017 16.45 16.62 16.45 16.60 12,337 +0.05(+0.30%)
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.