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 29, 2016 13.31 13.40 13.29 13.40 5,949 +0.09(+0.67%)
Feb 26, 2016 13.31 13.31 13.31 13.31 300 +0.01(+0.08%)
Feb 25, 2016 13.47 13.47 13.30 13.30 3,435 -0.17(-1.25%)
Feb 24, 2016 13.30 13.47 13.30 13.47 826 +0.02(+0.13%)
Feb 23, 2016 13.26 13.45 13.26 13.45 6,209 +0.00(+0.00%)
Feb 22, 2016 13.30 13.50 13.30 13.45 1,877 +0.05(+0.37%)
Feb 19, 2016 13.40 13.40 13.40 13.40 5,900 +0.00(+0.00%)
Feb 18, 2016 13.50 13.50 13.40 13.40 1,100 -0.05(-0.37%)
Feb 17, 2016 13.30 13.45 13.26 13.45 28,053 +0.05(+0.37%)
Feb 16, 2016 13.25 13.40 13.25 13.40 1,336 +0.15(+1.13%)
Feb 12, 2016 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 11, 2016 13.25 13.25 13.25 13.25 8,992 +0.00(+0.00%)
Feb 10, 2016 13.25 13.25 13.25 13.25 5,942 +0.00(+0.00%)
Feb 09, 2016 13.30 13.30 13.25 6,833 -0.05(-0.38%)
Feb 08, 2016 13.30 13.30 13.30 6,833 -0.15(-1.12%)
Feb 05, 2016 13.45 13.50 13.45 13.45 15,923 -0.05(-0.37%)
Feb 04, 2016 13.45 13.51 13.45 13.50 11,796 +0.05(+0.37%)
Feb 03, 2016 13.45 13.48 13.45 13.45 21,273 +0.00(+0.00%)
Feb 02, 2016 13.48 13.48 13.45 13.45 48,737 -0.05(-0.37%)
Feb 01, 2016 13.55 13.60 13.50 13.50 2,616 -0.15(-1.09%)
Jan 29, 2016 13.65 13.65 13.65 13.65 520 +0.05(+0.36%)
Jan 28, 2016 13.60 13.60 13.55 13.60 4,002 +0.00(+0.00%)
Jan 27, 2016 13.55 13.60 13.55 13.60 1,800 +0.10(+0.74%)
Jan 26, 2016 13.50 13.50 13.50 13.50 185 -0.10(-0.74%)
Jan 25, 2016 13.45 13.60 13.45 13.60 7,079 +0.19(+1.42%)
Jan 22, 2016 13.35 13.45 13.30 13.41 193,092 +0.06(+0.46%)
Jan 21, 2016 13.30 13.40 13.30 13.35 253,450 -0.00(-0.01%)
Jan 20, 2016 13.45 13.45 13.30 13.35 22,468 -0.05(-0.37%)
Jan 19, 2016 13.40 13.40 13.40 13.40 171,348 -0.20(-1.47%)
Jan 15, 2016 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 14, 2016 13.50 13.62 13.50 13.60 18,055 +0.10(+0.74%)
Jan 13, 2016 13.45 13.62 13.40 13.50 20,118 -0.05(-0.37%)
Jan 12, 2016 13.55 13.55 13.55 13.55 2,780 +0.04(+0.30%)
Jan 11, 2016 13.45 13.51 13.45 13.51 24,529 +0.02(+0.15%)
Jan 08, 2016 13.45 13.49 13.45 13.49 10,250 +0.04(+0.30%)
Jan 07, 2016 13.30 13.50 13.30 13.45 10,030 +0.18(+1.36%)
Jan 06, 2016 13.30 13.30 13.27 13.27 8,107 -0.08(-0.60%)
Jan 05, 2016 13.28 13.35 13.28 13.35 7,031 +0.10(+0.75%)
Jan 04, 2016 13.30 13.30 13.25 13.25 2,641 -0.25(-1.85%)
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%)
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.