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 (%)
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.