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, 2014 12.05 12.05 12.01 12.01 1,497 -0.09(-0.74%)
Oct 30, 2014 12.05 12.10 12.00 12.10 11,465 +0.10(+0.83%)
Oct 29, 2014 11.95 12.05 11.95 12.00 36,472 +0.10(+0.84%)
Oct 28, 2014 11.85 12.00 11.85 11.90 18,671 +0.10(+0.85%)
Oct 27, 2014 11.80 11.80 11.80 11.80 1,169 +0.00(+0.00%)
Oct 24, 2014 11.80 11.80 11.80 11.80 599 -0.05(-0.42%)
Oct 23, 2014 11.85 11.85 11.80 11.85 45,866 +0.09(+0.77%)
Oct 22, 2014 11.85 11.85 11.76 11.76 1,246 -0.09(-0.76%)
Oct 21, 2014 11.85 11.85 11.85 11.85 100 +0.05(+0.42%)
Oct 20, 2014 11.85 11.85 11.75 11.80 2,640 +0.00(+0.00%)
Oct 17, 2014 11.85 11.85 11.80 11.80 3,024 -0.05(-0.42%)
Oct 16, 2014 11.82 11.85 11.75 11.85 12,210 +0.05(+0.42%)
Oct 15, 2014 11.76 11.80 11.75 11.80 2,608 +0.04(+0.34%)
Oct 14, 2014 11.80 11.85 11.76 11.76 1,406 -0.04(-0.34%)
Oct 13, 2014 11.80 11.80 11.80 600 +0.00(+0.00%)
Oct 10, 2014 11.80 11.80 11.80 11.80 700 +0.05(+0.43%)
Oct 09, 2014 11.75 11.75 11.75 11.75 2,737 -0.01(-0.09%)
Oct 08, 2014 11.80 11.85 11.75 11.76 7,767 -0.09(-0.76%)
Oct 07, 2014 11.80 11.85 11.80 11.85 2,000 +0.10(+0.85%)
Oct 06, 2014 11.75 11.80 11.75 11.75 7,624 +0.00(+0.00%)
Oct 03, 2014 11.75 11.75 11.70 11.75 6,202 +0.00(+0.00%)
Oct 02, 2014 11.75 11.75 11.75 11.75 1,400 +0.01(+0.09%)
Oct 01, 2014 11.74 11.74 11.70 11.74 5,987 +0.04(+0.34%)
Sep 30, 2014 11.70 11.74 11.70 11.70 19,406 +0.00(+0.00%)
Sep 29, 2014 11.70 11.74 11.50 11.70 11,939 +0.00(+0.00%)
Sep 25, 2014 11.70 11.70 11.70 0 -0.04(-0.34%)
Sep 24, 2014 11.70 11.74 11.70 11.74 1,620 +0.00(+0.00%)
Sep 23, 2014 11.70 11.74 11.60 11.74 12,691 +0.04(+0.34%)
Sep 19, 2014 11.70 11.70 11.70 0 +0.06(+0.52%)
Sep 18, 2014 11.60 11.64 11.60 11.64 1,605 +0.09(+0.78%)
Sep 17, 2014 11.55 11.55 11.55 11.55 703 -0.09(-0.77%)
Sep 16, 2014 11.55 11.64 11.55 11.64 350 +0.09(+0.78%)
Sep 15, 2014 11.55 11.55 11.55 11.55 2,100 +0.00(+0.00%)
Sep 12, 2014 11.55 11.55 11.55 11.55 441 -0.05(-0.43%)
Sep 11, 2014 11.60 11.60 11.60 11.60 280 +0.00(+0.00%)
Sep 10, 2014 11.60 11.60 11.55 11.60 6,779 +0.00(+0.00%)
Sep 09, 2014 11.60 11.60 11.60 11.60 300 -0.04(-0.34%)
Sep 08, 2014 11.55 11.64 11.51 11.64 2,200 +0.09(+0.78%)
Sep 05, 2014 11.55 11.55 11.55 11.55 1,003 -0.05(-0.43%)
Sep 04, 2014 11.60 11.60 11.60 11.60 492 +0.04(+0.35%)
Sep 02, 2014 11.56 11.56 11.56 0 -0.04(-0.34%)
Aug 28, 2014 11.60 11.60 11.60 0 +0.05(+0.43%)
Aug 27, 2014 11.55 11.55 11.55 11.55 169 +0.05(+0.43%)
Aug 26, 2014 11.50 11.50 11.50 11.50 2,007 -0.01(-0.09%)
Aug 25, 2014 11.51 11.51 11.51 11.51 3,388 +0.00(+0.00%)
Aug 22, 2014 11.55 11.55 11.51 11.51 2,800 -0.09(-0.78%)
Aug 21, 2014 11.60 11.60 11.60 11.60 280 +0.05(+0.43%)
Aug 19, 2014 11.55 11.55 11.55 0 +0.10(+0.87%)
Aug 18, 2014 11.50 11.50 11.45 11.45 2,500 -0.05(-0.43%)
Aug 15, 2014 11.50 11.50 11.50 11.50 900 +0.05(+0.44%)
Aug 14, 2014 11.60 11.60 11.45 11.45 12,571 -0.20(-1.72%)
Aug 13, 2014 11.65 11.65 11.65 11.65 320 +0.05(+0.43%)
Aug 12, 2014 11.55 11.60 11.50 11.60 3,047 +0.00(+0.00%)
Aug 11, 2014 11.60 11.60 11.60 11.60 3,500 +0.02(+0.17%)
Aug 07, 2014 11.58 11.58 11.58 0 +0.08(+0.70%)
Aug 06, 2014 11.52 11.52 11.50 11.50 5,950 -0.02(-0.17%)
Aug 05, 2014 11.55 11.55 11.52 11.52 16,850 -0.03(-0.26%)
Aug 04, 2014 11.50 11.55 11.50 11.55 101,766 +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.