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 (%)
Dec 31, 2015 13.50 13.50 13.50 0 +0.10(+0.75%)
Dec 30, 2015 13.40 13.40 13.40 13.40 670 +0.00(+0.00%)
Dec 29, 2015 13.40 13.40 13.40 13.40 552 +0.00(+0.00%)
Dec 28, 2015 13.31 13.40 13.31 13.40 1,530 +0.10(+0.75%)
Dec 24, 2015 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 22, 2015 13.30 13.30 13.30 0 -0.05(-0.37%)
Dec 21, 2015 13.35 13.35 13.35 13.35 1,320 -0.10(-0.74%)
Dec 18, 2015 13.45 13.45 13.45 13.45 200 +0.25(+1.89%)
Dec 17, 2015 13.25 13.35 13.20 13.20 11,863 -0.05(-0.38%)
Dec 15, 2015 13.25 13.25 13.25 0 -0.05(-0.38%)
Dec 14, 2015 13.25 13.30 13.25 13.30 1,203 -0.10(-0.75%)
Dec 11, 2015 13.30 13.40 13.30 13.40 2,732 +0.05(+0.37%)
Dec 10, 2015 13.40 13.45 13.30 13.35 5,511 +0.05(+0.38%)
Dec 09, 2015 13.40 13.40 13.30 13.30 7,368 -0.10(-0.75%)
Dec 08, 2015 13.40 13.40 13.40 13.40 5,200 +0.00(+0.00%)
Dec 07, 2015 13.31 13.40 13.30 13.40 15,408 +0.10(+0.75%)
Dec 04, 2015 13.30 13.30 13.30 13.30 1,950 +0.25(+1.92%)
Dec 03, 2015 13.30 13.40 13.05 13.05 5,875 -0.25(-1.88%)
Dec 02, 2015 13.30 13.30 13.25 13.30 8,957 -0.05(-0.37%)
Dec 01, 2015 13.35 13.35 13.35 13.35 502 +0.00(+0.00%)
Nov 30, 2015 13.30 13.40 13.20 13.35 13,092 +0.15(+1.14%)
Nov 25, 2015 13.20 13.20 13.20 0 -0.10(-0.75%)
Nov 23, 2015 13.30 13.30 13.30 30 +0.00(+0.00%)
Nov 20, 2015 13.00 13.30 12.90 13.30 14,483 +0.40(+3.10%)
Nov 19, 2015 12.90 12.90 12.90 12.90 1,200 -0.10(-0.77%)
Nov 18, 2015 12.95 13.20 12.95 13.00 3,650 +0.01(+0.08%)
Nov 17, 2015 12.90 12.99 12.90 12.99 1,292 -0.01(-0.08%)
Nov 16, 2015 13.10 13.10 13.00 13.00 4,500 -0.25(-1.89%)
Nov 13, 2015 13.00 13.25 13.00 13.25 5,970 +0.25(+1.92%)
Nov 12, 2015 13.00 13.05 12.98 13.00 12,586 +0.05(+0.39%)
Nov 11, 2015 13.00 13.00 12.95 12.95 2,116 -0.05(-0.38%)
Nov 10, 2015 12.90 13.00 12.90 13.00 3,865 +0.10(+0.78%)
Nov 09, 2015 13.00 13.00 12.90 12.90 5,861 -0.10(-0.77%)
Nov 06, 2015 12.85 13.00 12.80 13.00 4,989 +0.20(+1.56%)
Nov 05, 2015 12.65 12.80 12.65 12.80 3,536 +0.10(+0.79%)
Nov 04, 2015 12.65 12.75 12.65 12.70 3,880 -0.05(-0.39%)
Nov 03, 2015 12.55 12.75 12.55 12.75 1,558 +0.20(+1.59%)
Nov 02, 2015 12.50 12.60 12.50 12.55 3,504 -0.10(-0.79%)
Oct 30, 2015 12.60 12.65 12.60 12.65 14,904 +0.05(+0.40%)
Oct 29, 2015 12.64 12.64 12.60 12.60 1,173 -0.04(-0.32%)
Oct 28, 2015 12.60 12.65 12.60 12.64 14,980 +0.04(+0.32%)
Oct 27, 2015 12.65 12.65 12.60 12.60 8,500 -0.05(-0.40%)
Oct 26, 2015 12.55 12.66 12.55 12.65 10,733 +0.15(+1.20%)
Oct 23, 2015 12.60 12.60 12.50 12.50 12,670 -0.25(-1.96%)
Oct 22, 2015 12.60 12.75 12.60 12.75 1,200 +0.00(+0.00%)
Oct 21, 2015 12.60 12.75 12.60 12.75 5,570 +0.15(+1.19%)
Oct 19, 2015 12.60 12.60 12.60 0 +0.04(+0.32%)
Oct 15, 2015 12.56 12.56 12.56 0 +0.05(+0.40%)
Oct 14, 2015 12.50 12.75 12.50 12.51 9,950 +0.01(+0.08%)
Oct 13, 2015 12.52 12.52 12.50 12.50 8,786 +0.03(+0.24%)
Oct 12, 2015 12.75 12.75 12.47 12.47 1,600 -0.18(-1.42%)
Oct 09, 2015 12.70 12.70 12.65 12.65 925 -0.05(-0.39%)
Oct 08, 2015 12.65 12.70 12.65 12.70 21,059 +0.06(+0.47%)
Oct 07, 2015 12.60 12.64 12.47 12.64 5,250 +0.04(+0.32%)
Oct 06, 2015 12.60 12.60 12.60 12.60 500 +0.00(+0.00%)
Oct 05, 2015 12.65 12.70 12.60 12.60 4,227 +0.00(+0.00%)
Oct 02, 2015 12.68 12.68 12.57 12.60 460 -0.08(-0.63%)
Oct 01, 2015 12.64 12.68 12.64 12.68 2,568 +0.08(+0.63%)
Sep 30, 2015 12.57 12.60 12.57 12.60 1,376 +0.05(+0.40%)
Sep 29, 2015 12.52 12.60 12.51 12.55 6,281 -0.09(-0.71%)
Sep 28, 2015 12.55 12.65 12.55 12.64 5,200 -0.01(-0.08%)
Sep 24, 2015 12.65 12.65 12.65 0 +0.00(+0.00%)
Sep 23, 2015 12.40 12.65 12.40 12.65 1,215 +0.05(+0.40%)
Sep 22, 2015 12.60 12.60 12.60 12.60 1,500 +0.15(+1.20%)
Sep 21, 2015 12.46 12.46 12.45 12.45 3,045 +0.05(+0.40%)
Sep 18, 2015 12.40 12.40 12.40 12.40 361 +0.00(+0.00%)
Sep 16, 2015 12.40 12.40 12.40 0 -0.15(-1.20%)
Sep 14, 2015 12.55 12.55 12.55 105 +0.00(+0.00%)
Sep 11, 2015 12.50 12.60 12.50 12.55 1,630 -0.05(-0.40%)
Sep 10, 2015 12.50 12.60 12.50 12.60 975 +0.10(+0.80%)
Sep 09, 2015 12.50 12.50 12.45 12.50 9,091 -0.20(-1.57%)
Sep 08, 2015 12.50 12.70 12.50 12.70 6,410 +0.30(+2.42%)
Sep 04, 2015 12.40 12.40 12.40 0 +0.00(+0.00%)
Sep 03, 2015 12.40 12.40 12.40 12.40 4,641 +0.04(+0.32%)
Sep 02, 2015 12.40 12.40 12.35 12.36 2,791 +0.06(+0.49%)
Sep 01, 2015 12.30 12.40 12.25 12.30 2,215 -0.11(-0.89%)
Aug 31, 2015 12.80 12.80 12.41 12.41 3,655 -0.34(-2.67%)
Aug 28, 2015 12.75 12.75 12.75 12.75 200 +0.15(+1.19%)
Aug 27, 2015 12.44 12.75 12.44 12.60 9,301 +0.24(+1.94%)
Aug 26, 2015 12.42 12.45 12.36 12.36 9,143 -0.04(-0.32%)
Aug 25, 2015 12.47 12.47 12.40 12.40 4,680 -0.05(-0.40%)
Aug 24, 2015 12.50 12.50 12.45 12.45 14,394 -0.13(-1.03%)
Aug 21, 2015 12.60 12.60 12.58 12.58 500 -0.02(-0.16%)
Aug 20, 2015 12.62 12.62 12.55 12.60 5,307 -0.05(-0.40%)
Aug 19, 2015 12.65 12.70 12.65 12.65 8,144 +0.03(+0.24%)
Aug 18, 2015 12.62 12.62 12.62 12.62 2,834 -0.08(-0.63%)
Aug 17, 2015 12.75 12.75 12.70 12.70 900 +0.07(+0.55%)
Aug 14, 2015 12.70 12.70 12.63 12.63 407 +0.00(+0.00%)
Aug 13, 2015 12.63 12.63 12.63 12.63 1,000 +0.00(+0.00%)
Aug 12, 2015 12.62 12.80 12.62 12.63 4,931 -0.07(-0.55%)
Aug 10, 2015 12.70 12.70 12.70 0 +0.00(+0.00%)
Aug 07, 2015 12.75 12.75 12.65 12.70 17,894 -0.10(-0.78%)
Aug 05, 2015 12.80 12.80 12.80 97 +0.15(+1.19%)
Aug 04, 2015 12.60 12.70 12.60 12.65 7,665 +0.05(+0.40%)
Aug 03, 2015 12.60 12.60 12.60 12.60 981 +0.00(+0.00%)
Jul 31, 2015 12.50 12.60 12.50 12.60 25,394 +0.10(+0.80%)
Jul 30, 2015 12.50 12.60 12.50 12.50 7,405 -0.05(-0.40%)
Jul 29, 2015 12.45 12.55 12.45 12.55 475 +0.00(+0.00%)
Jul 28, 2015 12.50 12.60 12.50 12.55 4,702 +0.05(+0.40%)
Jul 27, 2015 12.50 12.65 12.50 12.50 2,300 +0.00(+0.00%)
Jul 24, 2015 12.50 12.50 12.50 12.50 2,785 -0.05(-0.40%)
Jul 23, 2015 12.56 12.60 12.50 12.55 1,678 -0.10(-0.79%)
Jul 22, 2015 12.55 12.65 12.55 12.65 4,030 +0.10(+0.80%)
Jul 21, 2015 12.50 12.55 12.50 12.55 6,306 +0.05(+0.40%)
Jul 20, 2015 12.55 12.55 12.40 12.50 8,638 -0.05(-0.40%)
Jul 17, 2015 12.55 12.58 12.55 12.55 10,100 +0.00(+0.00%)
Jul 16, 2015 12.54 12.55 12.53 12.55 23,250 +0.05(+0.40%)
Jul 15, 2015 12.55 12.55 12.50 12.50 13,647 -0.05(-0.40%)
Jul 14, 2015 12.52 12.55 12.52 12.55 2,800 +0.05(+0.40%)
Jul 13, 2015 12.45 12.50 12.40 12.50 6,827 +0.24(+1.96%)
Jul 10, 2015 12.50 12.54 12.22 12.26 23,700 -0.24(-1.92%)
Jul 09, 2015 12.60 12.60 12.32 12.50 40,623 -0.15(-1.19%)
Jul 07, 2015 12.65 12.65 12.65 0 -0.05(-0.39%)
Jul 06, 2015 12.51 12.70 12.51 12.70 21,634 +0.20(+1.60%)
Jul 02, 2015 12.50 12.50 12.50 0 -0.30(-2.34%)
Jul 01, 2015 12.60 12.85 12.60 12.80 1,200 +0.20(+1.59%)
Jun 30, 2015 12.50 12.65 12.50 12.60 2,600 +0.10(+0.80%)
Jun 29, 2015 12.50 12.59 12.50 12.50 6,952 -0.04(-0.32%)
Jun 26, 2015 12.54 12.54 12.54 12.54 100 +0.04(+0.32%)
Jun 25, 2015 12.50 12.50 12.32 12.50 7,317 +0.04(+0.32%)
Jun 23, 2015 12.46 12.46 12.46 0 +0.01(+0.08%)
Jun 22, 2015 12.50 12.59 12.45 12.45 3,560 -0.05(-0.40%)
Jun 19, 2015 12.50 12.50 12.50 12.50 543 -0.05(-0.40%)
Jun 18, 2015 12.59 12.60 12.50 12.55 2,200 +0.05(+0.40%)
Jun 17, 2015 12.50 12.50 12.50 12.50 1,500 +0.00(+0.00%)
Jun 16, 2015 12.55 12.70 12.50 12.50 4,697 -0.05(-0.40%)
Jun 15, 2015 12.77 12.77 12.53 12.55 3,013 -0.10(-0.79%)
Jun 12, 2015 12.65 12.65 12.62 12.65 4,147 -0.05(-0.39%)
Jun 11, 2015 12.75 12.75 12.70 12.70 325 +0.00(+0.00%)
Jun 10, 2015 12.70 12.70 12.55 12.70 8,087 +0.00(+0.00%)
Jun 09, 2015 12.55 12.70 12.50 12.70 2,771 +0.18(+1.44%)
Jun 08, 2015 12.60 12.60 12.52 12.52 1,538 -0.08(-0.63%)
Jun 05, 2015 12.60 12.60 12.60 12.60 200 -0.10(-0.79%)
Jun 04, 2015 12.62 12.70 12.62 12.70 14,137 +0.05(+0.40%)
Jun 03, 2015 12.65 12.65 12.65 12.65 3,800 +0.00(+0.00%)
Jun 02, 2015 12.50 12.65 12.50 12.65 3,900 +0.15(+1.20%)
Jun 01, 2015 12.50 12.50 12.46 12.50 5,609 +0.00(+0.00%)
May 29, 2015 12.50 12.50 12.45 12.50 2,625 +0.00(+0.00%)
May 28, 2015 12.51 12.51 12.50 12.50 1,962 +0.04(+0.32%)
May 27, 2015 12.46 12.46 12.46 12.46 1,650 -0.04(-0.32%)
May 26, 2015 12.45 12.50 12.45 12.50 4,400 -0.10(-0.79%)
May 22, 2015 12.60 12.60 12.60 0 +0.00(+0.00%)
May 21, 2015 12.50 12.60 12.45 12.60 4,481 +0.10(+0.80%)
May 20, 2015 12.65 12.65 12.50 12.50 1,159 -0.10(-0.79%)
May 19, 2015 12.65 12.65 12.60 12.60 3,011 +0.00(+0.00%)
May 15, 2015 12.60 12.60 12.60 0 +0.00(+0.00%)
May 14, 2015 12.55 12.60 12.55 12.60 1,241 +0.00(+0.00%)
May 13, 2015 12.50 12.60 12.50 12.60 1,257 +0.10(+0.80%)
May 12, 2015 12.65 12.65 12.50 12.50 482 +0.00(+0.00%)
May 11, 2015 12.50 12.60 12.50 12.50 3,466 -0.19(-1.50%)
May 07, 2015 12.69 12.69 12.69 0 +0.29(+2.34%)
May 05, 2015 12.40 12.40 12.40 15 -0.10(-0.80%)
May 04, 2015 12.50 12.50 12.50 12.50 500 +0.00(+0.00%)
May 01, 2015 12.50 12.50 12.50 12.50 1,235 +0.00(+0.00%)
Apr 30, 2015 12.44 12.50 12.25 12.50 4,976 +0.15(+1.21%)
Apr 29, 2015 12.62 12.65 12.35 12.35 7,552 -0.25(-1.98%)
Apr 28, 2015 12.60 12.62 12.55 12.60 5,489 +0.00(+0.00%)
Apr 27, 2015 12.60 12.60 12.55 12.60 10,255 +0.10(+0.80%)
Apr 24, 2015 12.45 12.50 12.45 12.50 1,205 +0.04(+0.32%)
Apr 23, 2015 12.65 12.65 12.45 12.46 23,340 -0.19(-1.50%)
Apr 22, 2015 12.75 12.75 12.65 12.65 905 -0.10(-0.78%)
Apr 21, 2015 12.80 12.80 12.65 12.75 11,240 -0.05(-0.39%)
Apr 20, 2015 12.77 12.80 12.71 12.80 11,136 +0.00(+0.00%)
Apr 17, 2015 12.95 12.95 12.76 12.80 3,162 -0.23(-1.77%)
Apr 16, 2015 13.03 13.03 13.03 13.03 300 +0.15(+1.16%)
Apr 15, 2015 13.05 13.05 12.88 12.88 7,560 -0.12(-0.92%)
Apr 14, 2015 13.09 13.09 13.00 13.00 2,682 +0.00(+0.00%)
Apr 13, 2015 13.00 13.09 13.00 13.00 10,340 -0.01(-0.08%)
Apr 10, 2015 13.05 13.09 13.00 13.01 3,075 -0.04(-0.31%)
Apr 09, 2015 13.05 13.05 13.05 13.05 1,884 +0.00(+0.00%)
Apr 08, 2015 13.01 13.05 13.00 13.05 3,450 +0.04(+0.31%)
Apr 07, 2015 13.01 13.01 13.01 13.01 1,807 -0.09(-0.69%)
Apr 06, 2015 13.09 13.10 13.09 13.10 1,950 +0.09(+0.69%)
Apr 02, 2015 13.01 13.01 13.01 0 -0.04(-0.31%)
Apr 01, 2015 13.12 13.12 13.01 13.05 8,218 -0.11(-0.84%)
Mar 31, 2015 13.21 13.21 13.16 13.16 2,600 -0.07(-0.53%)
Mar 30, 2015 13.23 13.23 13.23 13.23 772 -0.02(-0.15%)
Mar 27, 2015 13.26 13.26 13.25 13.25 400 -0.01(-0.08%)
Mar 26, 2015 13.33 13.33 13.26 13.26 2,375 +0.00(+0.00%)
Mar 25, 2015 13.33 13.33 13.26 13.26 1,973 -0.14(-1.04%)
Mar 24, 2015 13.35 13.40 13.26 13.40 3,100 +0.14(+1.06%)
Mar 23, 2015 13.30 13.30 13.26 13.26 2,819 -0.09(-0.67%)
Mar 20, 2015 13.35 13.35 13.35 13.35 6,734 +0.00(+0.00%)
Mar 19, 2015 13.35 13.35 13.35 13.35 1,750 +0.00(+0.00%)
Mar 18, 2015 13.34 13.40 13.34 13.35 5,482 +0.05(+0.38%)
Mar 17, 2015 13.25 13.35 13.25 13.30 8,422 +0.04(+0.34%)
Mar 16, 2015 13.25 13.26 13.25 13.26 729 +0.01(+0.04%)
Mar 13, 2015 13.25 13.25 13.25 13.25 601 +0.00(+0.00%)
Mar 12, 2015 13.25 13.30 13.15 13.25 10,400 -0.10(-0.75%)
Mar 10, 2015 13.35 13.35 13.35 0 +0.30(+2.30%)
Mar 05, 2015 13.05 13.05 13.05 0 +0.03(+0.22%)
Mar 04, 2015 13.15 13.25 13.02 13.02 3,605 -0.13(-0.97%)
Mar 03, 2015 13.15 13.01 13.15 3,050 +0.00(+0.00%)
Mar 02, 2015 13.04 13.15 13.01 13.15 850 -0.05(-0.38%)
Feb 27, 2015 13.20 13.20 13.20 13.20 725 +0.00(+0.00%)
Feb 26, 2015 13.20 13.20 13.20 13.20 1,867 +0.15(+1.15%)
Feb 25, 2015 13.05 13.05 13.05 13.05 150 -0.15(-1.14%)
Feb 24, 2015 13.20 13.20 13.00 13.20 39,219 +0.00(+0.00%)
Feb 23, 2015 13.10 13.20 13.10 13.20 1,388 +0.20(+1.54%)
Feb 19, 2015 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 18, 2015 12.99 13.00 12.96 13.00 36,201 +0.01(+0.08%)
Feb 17, 2015 13.00 13.25 12.85 12.99 18,136 -0.01(-0.08%)
Feb 13, 2015 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 12, 2015 13.20 13.20 12.95 13.00 600 +0.00(+0.00%)
Feb 10, 2015 13.00 13.00 13.00 0 +0.10(+0.78%)
Feb 09, 2015 13.25 13.25 12.90 12.90 8,476 -0.35(-2.64%)
Feb 06, 2015 13.20 13.25 13.20 13.25 200 +0.25(+1.92%)
Feb 05, 2015 13.00 13.05 13.00 13.00 5,788 +0.00(+0.00%)
Feb 04, 2015 12.80 13.00 12.80 13.00 5,385 +0.40(+3.17%)
Feb 03, 2015 12.75 12.85 12.60 12.60 2,890 +0.09(+0.72%)
Feb 02, 2015 12.60 12.70 12.50 12.51 4,618 -0.09(-0.71%)
Jan 30, 2015 12.50 12.60 12.40 12.60 3,129 +0.10(+0.80%)
Jan 29, 2015 12.70 12.70 12.50 12.50 2,267 -0.20(-1.57%)
Jan 28, 2015 12.50 12.70 12.50 12.70 1,450 +0.20(+1.60%)
Jan 27, 2015 12.70 12.70 12.50 12.50 2,017 -0.19(-1.50%)
Jan 22, 2015 12.69 12.69 12.69 80 +0.29(+2.34%)
Jan 21, 2015 12.50 12.50 12.40 12.40 1,000 -0.20(-1.59%)
Jan 20, 2015 12.65 12.65 12.50 12.60 1,892 +0.27(+2.19%)
Jan 14, 2015 12.33 12.33 12.33 0 -0.37(-2.91%)
Jan 13, 2015 12.70 0 +0.20(+1.60%)
Jan 12, 2015 12.60 12.70 12.50 12.50 3,424 -0.20(-1.57%)
Jan 09, 2015 12.62 12.70 12.62 12.70 400 +0.10(+0.79%)
Jan 08, 2015 12.31 12.60 12.31 12.60 1,270 +0.00(+0.00%)
Jan 07, 2015 12.45 12.74 12.30 12.60 3,248 +0.15(+1.20%)
Jan 06, 2015 12.50 12.50 12.45 12.45 1,104 +0.00(+0.00%)
Jan 05, 2015 12.70 12.70 12.45 12.45 1,555 +0.15(+1.22%)
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.