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 (%)
Feb 28, 2017 15.70 15.72 15.65 15.65 23,100 -0.08(-0.51%)
Feb 27, 2017 15.65 15.75 15.65 15.73 15,750 +0.04(+0.25%)
Feb 24, 2017 15.60 15.69 15.60 15.69 33,197 +0.09(+0.58%)
Feb 23, 2017 15.65 15.65 15.60 15.60 45,378 +0.10(+0.65%)
Feb 22, 2017 15.65 15.65 15.50 15.50 47,788 -0.20(-1.27%)
Feb 21, 2017 15.65 15.70 15.55 15.70 10,210 +0.10(+0.64%)
Feb 17, 2017 15.60 15.60 15.60 0 -0.13(-0.83%)
Feb 16, 2017 15.70 15.76 15.70 15.73 43,494 +0.03(+0.19%)
Feb 15, 2017 15.78 15.78 15.70 15.70 128,851 -0.06(-0.38%)
Feb 14, 2017 15.78 15.78 15.74 15.76 11,354 +0.01(+0.06%)
Feb 13, 2017 15.75 15.75 15.75 15.75 4,259 +0.00(+0.00%)
Feb 10, 2017 15.50 15.75 15.50 15.75 17,137 +0.30(+1.94%)
Feb 08, 2017 15.45 15.45 15.45 0 -0.15(-0.96%)
Feb 07, 2017 15.31 15.60 15.31 15.60 7,320 +0.20(+1.30%)
Feb 06, 2017 15.45 15.55 15.26 15.40 45,472 -0.19(-1.22%)
Feb 03, 2017 15.50 15.60 15.50 15.59 5,491 -0.01(-0.06%)
Feb 02, 2017 15.45 15.60 15.45 15.60 24,099 +0.15(+0.96%)
Feb 01, 2017 15.50 15.51 15.45 15.45 19,795 +0.02(+0.14%)
Jan 31, 2017 15.50 15.51 15.43 15.43 8,368 -0.17(-1.09%)
Jan 30, 2017 15.55 15.65 15.55 15.60 8,946 +0.05(+0.32%)
Jan 27, 2017 15.47 15.55 15.47 15.55 37,834 +0.19(+1.24%)
Jan 26, 2017 15.47 15.47 15.36 15.36 66,140 -0.09(-0.58%)
Jan 25, 2017 15.49 15.49 15.40 15.45 2,950 +0.03(+0.19%)
Jan 24, 2017 15.35 15.49 15.35 15.42 36,644 +0.02(+0.13%)
Jan 23, 2017 15.49 15.50 15.40 15.40 7,950 +0.00(+0.00%)
Jan 20, 2017 15.25 15.45 15.25 15.40 3,684 +0.11(+0.72%)
Jan 19, 2017 15.14 15.29 15.14 15.29 62,311 +0.15(+0.99%)
Jan 18, 2017 15.02 15.35 15.00 15.14 46,981 +0.12(+0.80%)
Jan 17, 2017 14.85 15.02 14.85 15.02 207,823 +0.17(+1.14%)
Jan 13, 2017 14.85 14.85 14.85 0 +0.25(+1.71%)
Jan 12, 2017 13.65 14.70 13.65 14.60 68,639 +1.00(+7.35%)
Jan 11, 2017 13.30 13.60 13.25 13.60 52,988 +0.30(+2.25%)
Jan 10, 2017 13.25 13.30 13.25 13.30 1,888 -0.05(-0.37%)
Jan 09, 2017 13.26 13.35 13.25 13.35 17,498 +0.10(+0.75%)
Jan 06, 2017 13.23 13.30 13.23 13.25 1,000 +0.00(+0.00%)
Jan 05, 2017 13.20 13.35 13.20 13.25 29,928 +0.05(+0.38%)
Jan 04, 2017 13.35 13.35 13.20 13.20 1,250 +0.00(+0.03%)
Jan 03, 2017 13.00 13.40 12.99 13.20 13,821 -0.09(-0.71%)
Dec 30, 2016 13.29 13.29 13.29 0 +0.23(+1.76%)
Dec 29, 2016 13.10 13.12 13.06 13.06 4,000 -0.24(-1.80%)
Dec 28, 2016 13.15 13.30 13.10 13.30 6,571 +0.19(+1.46%)
Dec 27, 2016 13.01 13.11 13.01 13.11 38,978 +0.10(+0.75%)
Dec 23, 2016 13.01 13.01 13.01 0 +0.01(+0.08%)
Dec 22, 2016 13.00 13.00 13.00 13.00 8,200 +0.00(+0.01%)
Dec 21, 2016 13.05 13.08 13.00 13.00 6,884 -0.00(-0.01%)
Dec 20, 2016 13.06 13.15 13.00 13.00 9,555 +0.00(+0.01%)
Dec 19, 2016 13.00 13.05 12.95 13.00 49,106 -0.02(-0.15%)
Dec 16, 2016 13.15 13.15 13.01 13.02 25,107 -0.23(-1.74%)
Dec 15, 2016 13.20 13.25 13.19 13.25 15,111 +0.11(+0.84%)
Dec 14, 2016 13.10 13.14 13.05 13.14 2,516 +0.04(+0.30%)
Dec 13, 2016 13.25 13.25 13.01 13.10 20,880 -0.10(-0.76%)
Dec 12, 2016 13.30 13.30 13.15 13.20 550 -0.07(-0.54%)
Dec 09, 2016 13.30 13.32 13.27 13.27 14,287 -0.03(-0.22%)
Dec 08, 2016 13.20 13.45 13.20 13.30 5,132 +0.15(+1.14%)
Dec 07, 2016 13.15 13.20 13.15 13.15 4,702 +0.00(+0.01%)
Dec 06, 2016 13.10 13.15 12.80 13.15 11,076 +0.09(+0.68%)
Dec 05, 2016 13.06 13.06 13.06 13.06 1,537 +0.01(+0.08%)
Dec 02, 2016 13.10 13.25 13.05 13.05 5,646 -0.05(-0.38%)
Dec 01, 2016 13.10 13.10 13.10 13.10 750 -0.00(-0.01%)
Nov 30, 2016 13.24 13.24 13.10 13.10 2,550 -0.15(-1.12%)
Nov 29, 2016 12.88 13.25 12.85 13.25 5,887 +0.47(+3.68%)
Nov 28, 2016 12.75 12.78 12.75 12.78 2,258 +0.01(+0.08%)
Nov 25, 2016 12.77 12.77 12.77 12.77 400 +0.04(+0.31%)
Nov 23, 2016 12.73 12.73 12.73 0 -0.26(-1.99%)
Nov 22, 2016 12.75 12.99 12.75 12.99 3,850 +0.24(+1.87%)
Nov 21, 2016 12.75 12.75 12.75 12.75 1,710 -0.20(-1.54%)
Nov 18, 2016 12.80 12.95 12.75 12.95 6,225 +0.15(+1.17%)
Nov 17, 2016 13.00 13.00 12.80 12.80 5,342 -0.20(-1.54%)
Nov 15, 2016 13.00 13.00 13.00 0 +0.25(+1.96%)
Nov 14, 2016 12.74 12.77 12.74 12.75 5,215 +0.20(+1.59%)
Nov 11, 2016 12.55 12.55 12.55 12.55 1,244 -0.20(-1.57%)
Nov 10, 2016 12.35 12.75 12.35 12.75 15,200 +0.36(+2.91%)
Nov 09, 2016 12.45 12.45 12.26 12.39 126,718 +0.06(+0.49%)
Nov 08, 2016 12.35 12.37 12.33 12.33 7,884 -0.02(-0.16%)
Nov 07, 2016 12.36 12.36 12.33 12.35 4,925 -0.10(-0.80%)
Nov 04, 2016 12.45 12.49 12.45 12.45 5,650 +0.00(+0.00%)
Nov 03, 2016 12.25 12.45 12.25 12.45 95,846 +0.10(+0.81%)
Nov 02, 2016 12.30 12.35 12.30 12.35 2,432 +0.10(+0.82%)
Nov 01, 2016 12.20 12.25 12.20 12.25 47,500 +0.07(+0.57%)
Oct 31, 2016 12.06 12.20 12.05 12.18 20,466 +0.13(+1.08%)
Oct 28, 2016 11.94 12.05 11.94 12.05 25,047 +0.06(+0.50%)
Oct 27, 2016 11.99 12.00 11.70 11.99 137,975 -0.04(-0.33%)
Oct 26, 2016 12.10 12.15 12.03 12.03 73,197 -0.08(-0.66%)
Oct 25, 2016 12.20 12.20 12.10 12.11 98,962 -0.13(-1.06%)
Oct 24, 2016 12.15 12.27 12.05 12.24 248,158 +0.04(+0.33%)
Oct 21, 2016 12.61 12.61 11.80 12.20 532,533 -0.52(-4.09%)
Oct 20, 2016 13.10 13.10 12.65 12.72 63,656 -0.38(-2.90%)
Oct 19, 2016 13.15 13.18 13.10 13.10 7,028 -0.03(-0.23%)
Oct 18, 2016 13.13 13.15 13.13 13.13 6,108 +0.05(+0.38%)
Oct 14, 2016 13.08 13.08 13.08 0 -0.12(-0.91%)
Oct 13, 2016 13.25 13.25 13.20 13.20 37,792 -0.10(-0.75%)
Oct 11, 2016 13.30 13.30 13.30 0 -0.05(-0.37%)
Oct 10, 2016 13.40 13.50 13.30 13.35 12,125 -0.05(-0.37%)
Oct 07, 2016 13.30 13.40 13.30 13.40 1,300 +0.05(+0.37%)
Oct 06, 2016 13.20 13.35 13.20 13.35 23,512 +0.25(+1.91%)
Oct 05, 2016 13.21 13.25 13.10 13.10 7,271 -0.20(-1.50%)
Oct 04, 2016 13.15 13.30 13.15 13.30 31,265 +0.15(+1.13%)
Oct 03, 2016 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Sep 30, 2016 13.06 13.15 13.06 13.15 4,600 +0.13(+1.00%)
Sep 29, 2016 13.05 13.05 13.00 13.02 6,802 -0.03(-0.23%)
Sep 28, 2016 13.03 13.09 13.03 13.05 9,919 +0.02(+0.15%)
Sep 27, 2016 13.12 13.12 13.03 13.03 4,572 -0.10(-0.76%)
Sep 26, 2016 13.27 13.27 13.13 13.13 16,529 -0.15(-1.13%)
Sep 23, 2016 13.28 13.28 13.28 13.28 10,060 -0.04(-0.30%)
Sep 21, 2016 13.32 13.32 13.32 0 -0.03(-0.22%)
Sep 20, 2016 13.35 13.35 13.35 13.35 8,249 +0.00(+0.00%)
Sep 19, 2016 13.40 13.40 13.35 13.35 2,669 -0.00(-0.01%)
Sep 16, 2016 13.41 13.45 13.35 13.35 3,939 -0.10(-0.74%)
Sep 15, 2016 13.45 13.45 13.45 13.45 200 +0.03(+0.22%)
Sep 14, 2016 13.52 13.52 13.42 13.42 5,748 -0.11(-0.81%)
Sep 13, 2016 13.61 13.61 13.52 13.53 10,365 -0.08(-0.59%)
Sep 12, 2016 13.70 13.70 13.61 13.61 13,482 -0.17(-1.23%)
Sep 09, 2016 13.70 13.78 13.70 13.78 1,600 +0.01(+0.07%)
Sep 08, 2016 13.77 13.77 13.77 13.77 100 +0.07(+0.51%)
Sep 07, 2016 13.75 13.75 13.65 13.70 4,866 -0.10(-0.72%)
Sep 06, 2016 13.97 13.97 13.80 13.80 3,200 -0.19(-1.35%)
Sep 02, 2016 13.99 13.99 13.99 0 +0.07(+0.47%)
Sep 01, 2016 13.90 14.00 13.90 13.92 9,884 +0.00(+0.02%)
Aug 31, 2016 13.90 13.92 13.90 13.92 4,524 -0.03(-0.22%)
Aug 30, 2016 13.80 13.95 13.80 13.95 15,008 +0.15(+1.09%)
Aug 29, 2016 13.60 13.80 13.60 13.80 5,033 +0.25(+1.85%)
Aug 26, 2016 13.47 13.55 13.45 13.55 9,298 +0.05(+0.37%)
Aug 25, 2016 13.50 13.50 13.50 13.50 285 +0.00(+0.00%)
Aug 24, 2016 13.45 13.50 13.40 13.50 6,434 +0.18(+1.35%)
Aug 23, 2016 13.32 13.32 13.32 13.32 3,636 -0.13(-0.97%)
Aug 22, 2016 13.31 13.45 13.31 13.45 11,792 +0.05(+0.37%)
Aug 19, 2016 13.30 13.40 13.30 13.40 5,550 +0.10(+0.75%)
Aug 18, 2016 13.30 13.30 13.30 13.30 275 -0.03(-0.23%)
Aug 17, 2016 13.30 13.39 13.25 13.33 27,214 +0.03(+0.23%)
Aug 16, 2016 13.30 13.30 13.21 13.30 6,664 +0.10(+0.76%)
Aug 15, 2016 13.18 13.21 13.18 13.20 6,016 -0.05(-0.38%)
Aug 12, 2016 13.25 13.25 13.25 13.25 150 -0.05(-0.38%)
Aug 11, 2016 13.35 13.35 13.25 13.30 3,100 -0.10(-0.75%)
Aug 10, 2016 13.36 13.40 13.10 13.40 212,774 +0.06(+0.45%)
Aug 09, 2016 13.32 13.35 13.32 13.34 4,619 +0.02(+0.15%)
Aug 08, 2016 13.45 13.45 13.32 13.32 18,390 -0.10(-0.75%)
Aug 05, 2016 13.70 13.70 13.42 13.42 8,937 -0.33(-2.40%)
Aug 04, 2016 13.79 13.79 13.75 13.75 1,035 -0.05(-0.36%)
Aug 03, 2016 13.82 13.82 13.80 13.80 3,125 +0.05(+0.36%)
Aug 02, 2016 13.65 13.80 13.65 13.75 2,500 +0.10(+0.73%)
Aug 01, 2016 13.70 13.75 13.65 13.65 2,407 -0.10(-0.73%)
Jul 29, 2016 13.92 14.12 13.75 13.75 11,588 -0.09(-0.65%)
Jul 28, 2016 14.10 14.10 13.80 13.84 7,608 -0.21(-1.49%)
Jul 27, 2016 13.30 14.05 13.25 14.05 39,763 +0.73(+5.48%)
Jul 26, 2016 13.25 13.32 13.25 13.32 26,622 +0.07(+0.53%)
Jul 25, 2016 12.99 13.25 12.99 13.25 6,321 +0.50(+3.92%)
Jul 22, 2016 12.74 12.99 12.74 12.75 4,365 +0.05(+0.39%)
Jul 21, 2016 12.69 12.70 12.65 12.70 2,025 +0.01(+0.08%)
Jul 20, 2016 12.60 12.69 12.60 12.69 2,388 +0.00(+0.00%)
Jul 19, 2016 12.55 12.69 12.55 12.69 3,315 +0.06(+0.48%)
Jul 18, 2016 12.66 12.66 12.63 12.63 3,618 +0.00(+0.00%)
Jul 15, 2016 12.85 12.85 12.60 12.63 25,145 -0.17(-1.33%)
Jul 14, 2016 12.60 12.80 12.60 12.80 11,763 +0.15(+1.18%)
Jul 12, 2016 12.65 12.65 12.65 0 +0.05(+0.40%)
Jul 11, 2016 12.53 12.60 12.45 12.60 106,478 +0.08(+0.64%)
Jul 08, 2016 12.60 12.52 12.52 4,387 -0.08(-0.63%)
Jul 07, 2016 12.60 12.60 12.60 12.60 100 +0.08(+0.64%)
Jul 05, 2016 12.52 12.52 12.52 12.52 686 +0.00(+0.00%)
Jul 01, 2016 12.52 12.52 12.52 0 -0.13(-1.03%)
Jun 30, 2016 12.60 12.65 12.60 12.65 3,650 +0.05(+0.40%)
Jun 29, 2016 12.55 12.61 12.55 12.60 20,976 +0.08(+0.63%)
Jun 28, 2016 12.55 12.60 12.52 12.52 1,069 +0.00(+0.01%)
Jun 27, 2016 12.55 12.55 12.52 12.52 1,469 -0.03(-0.24%)
Jun 24, 2016 12.55 12.55 12.55 12.55 1,529 -0.10(-0.79%)
Jun 23, 2016 12.65 12.65 12.64 12.65 4,459 +0.05(+0.40%)
Jun 21, 2016 12.60 12.60 12.60 0 -0.10(-0.79%)
Jun 20, 2016 12.69 12.70 12.69 12.70 3,000 +0.10(+0.79%)
Jun 17, 2016 12.60 12.60 12.60 12.60 990 +0.00(+0.00%)
Jun 16, 2016 12.65 12.65 12.60 12.60 7,500 -0.10(-0.79%)
Jun 15, 2016 12.65 12.70 12.65 12.70 2,200 +0.01(+0.08%)
Jun 10, 2016 12.69 12.69 12.69 0 +0.01(+0.08%)
Jun 09, 2016 12.68 12.70 12.68 12.68 2,483 -0.00(-0.00%)
Jun 08, 2016 12.70 12.70 12.68 12.68 9,781 +0.00(+0.00%)
Jun 07, 2016 12.68 12.75 12.65 12.68 18,745 +0.00(+0.00%)
Jun 06, 2016 12.68 12.68 12.63 12.68 4,844 +0.00(+0.00%)
Jun 03, 2016 12.66 12.69 12.65 12.68 6,925 +0.02(+0.16%)
Jun 02, 2016 12.50 12.66 12.50 12.66 12,329 +0.14(+1.12%)
May 31, 2016 12.52 12.52 12.52 0 -0.08(-0.63%)
May 27, 2016 12.60 12.60 12.60 0 +0.07(+0.56%)
May 26, 2016 12.52 12.60 12.51 12.53 4,839 -0.07(-0.56%)
May 25, 2016 12.68 12.68 12.52 12.60 11,702 -0.08(-0.63%)
May 24, 2016 12.60 12.68 12.60 12.68 200 +0.08(+0.63%)
May 23, 2016 12.70 12.70 12.60 12.60 8,141 -0.05(-0.40%)
May 20, 2016 12.75 12.75 12.65 12.65 6,872 -0.10(-0.78%)
May 19, 2016 12.75 12.80 12.71 12.75 3,267 +0.05(+0.39%)
May 18, 2016 12.75 12.80 12.70 12.70 7,715 +0.05(+0.40%)
May 17, 2016 12.75 12.82 12.65 12.65 4,747 -0.05(-0.39%)
May 16, 2016 12.70 12.77 12.70 12.70 18,861 +0.00(+0.00%)
May 13, 2016 12.71 12.75 12.70 12.70 11,724 -0.05(-0.39%)
May 12, 2016 12.70 12.75 12.70 12.75 1,717 +0.05(+0.39%)
May 11, 2016 12.74 12.75 12.70 12.70 875 +0.01(+0.08%)
May 10, 2016 12.60 12.69 12.60 12.69 3,100 +0.09(+0.71%)
May 09, 2016 12.60 12.60 12.60 12.60 1,812 -0.10(-0.79%)
May 06, 2016 12.80 13.00 12.55 12.70 2,845 +0.15(+1.20%)
May 05, 2016 12.77 12.77 12.55 12.55 11,312 -0.20(-1.57%)
May 04, 2016 12.75 13.00 12.75 12.75 1,409 +0.00(+0.00%)
May 03, 2016 12.81 12.81 12.75 12.75 1,005 -0.15(-1.16%)
May 02, 2016 13.05 13.05 12.90 12.90 1,394 +0.00(+0.00%)
Apr 29, 2016 13.00 13.00 12.90 12.90 2,425 -0.01(-0.08%)
Apr 28, 2016 12.91 12.95 12.91 12.91 980 -0.09(-0.69%)
Apr 26, 2016 13.00 13.00 13.00 1 +0.05(+0.39%)
Apr 25, 2016 13.05 13.05 12.95 12.95 850 +0.11(+0.90%)
Apr 22, 2016 12.93 12.93 12.81 12.84 6,761 -0.11(-0.89%)
Apr 21, 2016 13.05 13.05 12.95 12.95 9,495 -0.11(-0.83%)
Apr 20, 2016 13.10 13.10 13.03 13.06 2,800 -0.04(-0.32%)
Apr 19, 2016 13.00 13.10 13.00 13.10 9,941 +0.20(+1.55%)
Apr 18, 2016 13.15 13.15 12.90 12.90 8,212 -0.10(-0.77%)
Apr 15, 2016 13.02 13.02 13.00 13.00 20,896 -0.05(-0.38%)
Apr 14, 2016 13.01 13.05 13.01 13.05 14,054 -0.10(-0.76%)
Apr 13, 2016 13.00 13.15 13.00 13.15 6,669 +0.14(+1.08%)
Apr 12, 2016 13.05 13.10 13.01 13.01 8,056 -0.14(-1.06%)
Apr 11, 2016 13.15 13.15 13.06 13.15 31,257 -0.05(-0.38%)
Apr 08, 2016 13.30 13.31 13.20 13.20 94,877 -0.10(-0.75%)
Apr 07, 2016 13.30 13.35 13.24 13.30 108,257 +0.00(+0.00%)
Apr 06, 2016 13.30 13.31 13.26 13.30 124,796 +0.00(+0.00%)
Apr 05, 2016 13.30 13.45 13.30 13.30 38,950 -0.01(-0.08%)
Apr 04, 2016 13.25 13.35 13.25 13.31 10,403 +0.16(+1.22%)
Apr 01, 2016 13.50 13.50 13.15 13.15 48,341 -0.50(-3.66%)
Mar 31, 2016 13.45 13.65 13.45 13.65 1,318 +0.20(+1.48%)
Mar 30, 2016 13.49 13.49 13.45 13.45 490 -0.04(-0.29%)
Mar 29, 2016 13.45 13.54 13.45 13.49 6,195 +0.04(+0.30%)
Mar 28, 2016 13.45 13.45 13.45 13.45 3,200 -0.00(-0.01%)
Mar 24, 2016 13.45 13.45 13.45 0 +0.04(+0.31%)
Mar 23, 2016 13.50 13.50 13.41 13.41 10,045 -0.09(-0.67%)
Mar 21, 2016 13.50 13.50 13.50 0 +0.10(+0.75%)
Mar 18, 2016 13.46 13.47 13.40 13.40 8,607 -0.06(-0.45%)
Mar 17, 2016 13.45 13.46 13.45 13.46 1,566 +0.01(+0.07%)
Mar 16, 2016 13.45 13.51 13.35 13.45 22,911 +0.00(+0.00%)
Mar 15, 2016 13.40 13.50 13.40 13.45 1,600 -0.05(-0.37%)
Mar 14, 2016 13.40 13.50 13.40 13.50 1,495 +0.09(+0.66%)
Mar 11, 2016 13.40 13.55 13.40 13.41 3,504 +0.01(+0.08%)
Mar 10, 2016 13.40 13.40 13.40 13.40 2,951 +0.04(+0.30%)
Mar 09, 2016 13.41 13.41 13.36 13.36 6,844 -0.04(-0.31%)
Mar 08, 2016 13.40 13.40 13.40 13.40 1,160 +0.00(+0.01%)
Mar 07, 2016 13.40 13.40 13.40 13.40 2,439 +0.00(+0.00%)
Mar 04, 2016 13.44 13.40 13.40 1,597 -0.04(-0.30%)
Mar 03, 2016 13.40 13.44 13.40 13.44 1,152 +0.04(+0.30%)
Mar 02, 2016 13.44 13.44 13.40 13.40 650 +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.