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 (%)
May 31, 2018 17.55 17.59 17.46 17.50 5,453 +0.01(+0.06%)
May 30, 2018 17.35 17.51 17.35 17.49 10,201 +0.14(+0.80%)
May 29, 2018 17.45 17.50 17.35 17.35 2,749 -0.20(-1.13%)
May 25, 2018 17.55 17.55 17.55 0 +0.10(+0.57%)
May 24, 2018 17.53 17.57 17.45 17.45 3,474 -0.05(-0.29%)
May 23, 2018 17.50 17.50 17.50 17.50 3,808 +0.00(+0.00%)
May 22, 2018 17.50 17.50 17.50 17.50 2,754 -0.00(-0.01%)
May 21, 2018 17.50 17.59 17.40 17.50 11,922 -0.03(-0.17%)
May 18, 2018 17.54 17.54 17.50 17.53 1,750 +0.03(+0.17%)
May 17, 2018 17.47 17.50 17.37 17.50 6,245 +0.00(+0.00%)
May 16, 2018 17.50 17.55 17.46 17.50 148,335 -0.02(-0.11%)
May 15, 2018 17.50 17.54 17.50 17.52 15,511 +0.02(+0.11%)
May 14, 2018 17.45 17.58 17.45 17.50 3,446 +0.05(+0.29%)
May 11, 2018 17.40 17.58 17.40 17.45 15,829 -0.12(-0.68%)
May 10, 2018 17.55 17.58 17.50 17.57 14,306 +0.02(+0.11%)
May 09, 2018 17.35 17.55 17.25 17.55 15,553 +0.04(+0.23%)
May 08, 2018 17.55 17.60 17.51 17.51 6,676 -0.06(-0.34%)
May 07, 2018 17.50 17.57 17.45 17.57 10,564 +0.07(+0.40%)
May 04, 2018 17.45 17.50 17.45 17.50 3,935 +0.10(+0.57%)
May 03, 2018 17.45 17.50 17.40 17.40 6,467 -0.05(-0.29%)
May 02, 2018 17.43 17.50 17.40 17.45 1,799 +0.03(+0.17%)
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.