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%)
May 01, 2018 17.50 17.50 17.35 17.42 8,657 -0.10(-0.57%)
Apr 30, 2018 17.30 17.60 17.30 17.52 15,161 +0.12(+0.69%)
Apr 27, 2018 17.35 17.50 17.35 17.40 15,602 +0.05(+0.29%)
Apr 26, 2018 17.05 17.35 17.05 17.35 11,471 +0.30(+1.76%)
Apr 25, 2018 17.10 17.10 17.05 17.05 13,933 +0.04(+0.24%)
Apr 24, 2018 17.00 17.10 17.00 17.01 21,932 +0.01(+0.06%)
Apr 23, 2018 17.01 17.05 17.00 17.00 1,145 -0.01(-0.06%)
Apr 20, 2018 17.01 17.01 17.01 17.01 11,091 -0.04(-0.22%)
Apr 19, 2018 17.05 17.05 17.01 17.05 2,985 -0.00(-0.01%)
Apr 18, 2018 16.90 17.05 16.90 17.05 55,751 +0.10(+0.59%)
Apr 17, 2018 16.97 16.97 16.95 16.95 10,355 +0.05(+0.30%)
Apr 16, 2018 16.95 16.97 16.90 16.90 21,535 -0.05(-0.29%)
Apr 13, 2018 16.95 16.97 16.95 16.95 2,558 -0.03(-0.18%)
Apr 12, 2018 16.98 16.98 16.98 16.98 316 +0.08(+0.47%)
Apr 11, 2018 16.95 16.95 16.90 16.90 10,471 -0.10(-0.58%)
Apr 10, 2018 16.95 17.00 16.95 17.00 9,391 +0.00(+0.00%)
Apr 09, 2018 17.00 17.00 16.95 17.00 12,705 +0.00(+0.00%)
Apr 06, 2018 17.00 17.00 16.95 17.00 1,458 +0.00(+0.00%)
Apr 05, 2018 17.00 17.00 17.00 17.00 7,290 +0.00(+0.00%)
Apr 04, 2018 16.95 17.00 16.95 17.00 1,700 +0.00(+0.00%)
Apr 03, 2018 16.95 17.00 16.95 17.00 3,329 +0.00(+0.00%)
Apr 02, 2018 17.00 17.05 16.95 17.00 192,576 -0.05(-0.29%)
Mar 29, 2018 17.05 17.05 17.05 0 +0.05(+0.29%)
Mar 28, 2018 17.00 17.00 16.95 17.00 25,205 -0.08(-0.47%)
Mar 27, 2018 17.00 17.08 17.00 17.08 2,850 +0.03(+0.18%)
Mar 26, 2018 17.05 17.15 17.05 17.05 16,845 -0.05(-0.29%)
Mar 23, 2018 17.20 17.20 17.10 17.10 14,520 -0.10(-0.58%)
Mar 22, 2018 17.20 17.25 17.15 17.20 44,396 -0.05(-0.29%)
Mar 21, 2018 17.28 17.28 17.25 17.25 20,692 -0.03(-0.17%)
Mar 20, 2018 17.25 17.29 17.25 17.28 5,583 +0.03(+0.17%)
Mar 19, 2018 17.30 17.30 17.25 17.25 53,904 -0.05(-0.28%)
Mar 16, 2018 17.20 17.30 17.20 17.30 3,106 -0.05(-0.29%)
Mar 15, 2018 17.30 17.35 17.25 17.35 2,996 +0.09(+0.54%)
Mar 14, 2018 17.25 17.26 17.25 17.26 889 +0.01(+0.04%)
Mar 13, 2018 17.15 17.25 17.15 17.25 6,832 +0.09(+0.52%)
Mar 12, 2018 17.45 17.45 17.16 17.16 37,858 -0.09(-0.52%)
Mar 09, 2018 17.19 17.50 17.16 17.25 13,371 +0.09(+0.52%)
Mar 08, 2018 17.20 17.30 17.16 17.16 8,887 +0.01(+0.06%)
Mar 07, 2018 17.15 17.20 17.11 17.15 11,547 +0.01(+0.06%)
Mar 06, 2018 17.10 17.14 17.07 17.14 5,194 +0.11(+0.65%)
Mar 05, 2018 17.10 17.19 17.00 17.03 20,612 +0.03(+0.18%)
Mar 02, 2018 17.15 17.15 16.99 17.00 26,294 +0.01(+0.06%)
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.