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 (%)
Jun 28, 2013 10.30 10.50 10.11 10.50 1,522 +0.05(+0.48%)
Jun 26, 2013 10.50 10.50 10.02 10.45 4,106 +0.20(+1.95%)
Jun 25, 2013 10.10 10.25 10.10 10.25 2,676 +0.19(+1.89%)
Jun 24, 2013 10.06 10.06 10.06 10.06 200 -0.19(-1.85%)
Jun 20, 2013 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 19, 2013 10.45 10.45 10.25 10.25 2,300 -0.23(-2.19%)
Jun 18, 2013 10.01 10.48 10.01 10.48 900 +0.04(+0.38%)
Jun 17, 2013 10.39 10.45 10.10 10.44 3,607 +0.05(+0.48%)
Jun 14, 2013 10.30 10.39 10.30 10.39 400 +0.40(+4.00%)
Jun 13, 2013 9.990 9.990 9.990 9.990 248 +0.00(+0.00%)
Jun 12, 2013 10.05 10.05 9.990 9.990 1,422 -0.11(-1.09%)
Jun 11, 2013 10.10 10.10 10.10 10.10 360 +0.10(+1.00%)
Jun 10, 2013 9.990 10.10 9.990 10.00 2,000 +0.00(+0.00%)
Jun 06, 2013 10.00 10.00 10.00 0 -0.10(-0.99%)
Jun 05, 2013 10.00 10.10 10.00 10.10 600 +0.11(+1.10%)
Jun 04, 2013 10.00 10.00 9.990 9.990 14,536 -0.01(-0.10%)
Jun 03, 2013 10.00 10.00 9.980 10.00 1,949 +0.00(+0.00%)
May 31, 2013 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
May 30, 2013 10.00 10.00 10.00 10.00 985 -0.10(-0.99%)
May 29, 2013 10.10 10.10 10.05 10.10 3,200 +0.00(+0.00%)
May 28, 2013 10.20 10.20 10.05 10.10 1,890 +0.05(+0.50%)
May 24, 2013 10.05 10.05 10.05 10.05 956 -0.05(-0.50%)
May 23, 2013 10.10 10.10 10.10 10.10 1,000 -0.10(-0.98%)
May 22, 2013 10.10 10.20 10.05 10.20 3,100 -0.05(-0.49%)
May 21, 2013 10.15 10.25 10.15 10.25 1,635 +0.05(+0.49%)
May 20, 2013 10.25 10.26 10.15 10.20 1,965 -0.05(-0.49%)
May 17, 2013 10.10 10.25 10.01 10.25 6,195 +0.15(+1.49%)
May 16, 2013 10.06 10.15 10.00 10.10 6,170 -0.25(-2.42%)
May 14, 2013 10.35 10.35 10.35 0 -0.05(-0.48%)
May 13, 2013 10.16 10.40 10.16 10.40 1,725 +0.23(+2.26%)
May 10, 2013 10.17 10.17 10.17 10.17 320 +0.15(+1.50%)
May 09, 2013 10.00 10.30 10.00 10.02 2,197 +0.02(+0.20%)
May 08, 2013 9.950 10.00 9.950 10.00 3,520 +0.15(+1.52%)
May 07, 2013 9.850 9.850 9.850 9.850 1,541 +0.05(+0.51%)
May 06, 2013 9.850 9.850 9.800 9.800 7,401 +0.05(+0.51%)
May 02, 2013 9.750 9.750 9.750 0 -0.10(-1.02%)
May 01, 2013 10.00 10.00 9.850 9.850 3,427 +0.00(+0.00%)
Apr 30, 2013 10.25 10.30 9.760 9.850 2,894 -0.40(-3.90%)
Apr 29, 2013 10.25 10.25 10.25 10.25 332 +0.25(+2.50%)
Apr 26, 2013 10.10 10.10 9.800 10.00 1,805 -0.10(-0.99%)
Apr 25, 2013 10.25 10.25 10.10 10.10 1,589 +0.00(+0.00%)
Apr 24, 2013 10.25 10.25 10.10 10.10 7,853 +0.00(+0.00%)
Apr 23, 2013 10.02 10.15 10.02 10.10 2,839 -0.20(-1.94%)
Apr 22, 2013 10.25 10.30 10.25 10.30 811 +0.10(+0.98%)
Apr 19, 2013 10.15 10.20 9.850 10.20 1,700 +0.05(+0.49%)
Apr 18, 2013 10.00 10.15 10.00 10.15 4,000 +0.30(+3.05%)
Apr 17, 2013 9.850 9.850 9.850 9.850 649 +0.00(+0.00%)
Apr 16, 2013 10.00 10.00 9.850 9.850 3,619 -0.15(-1.50%)
Apr 15, 2013 10.02 10.02 9.950 10.00 1,400 -0.06(-0.60%)
Apr 12, 2013 10.06 10.06 10.06 10.06 150 +0.19(+1.93%)
Apr 11, 2013 10.20 10.20 9.870 9.870 9,166 -0.33(-3.24%)
Apr 10, 2013 10.00 10.20 10.00 10.20 3,070 +0.00(+0.00%)
Apr 09, 2013 9.830 10.20 9.830 10.20 2,405 +0.36(+3.66%)
Apr 08, 2013 9.600 9.850 9.600 9.840 6,480 +0.24(+2.50%)
Apr 05, 2013 9.600 9.600 9.600 9.600 1,149 +0.00(+0.00%)
Apr 04, 2013 9.520 9.600 9.450 9.600 6,748 +0.15(+1.59%)
Apr 03, 2013 9.500 9.540 9.450 9.450 10,121 +0.05(+0.53%)
Apr 02, 2013 9.350 9.500 9.350 9.400 1,312 +0.00(+0.00%)
Mar 28, 2013 9.400 9.400 9.400 0 +0.10(+1.08%)
Mar 27, 2013 9.300 9.300 9.300 9.300 500 -0.20(-2.11%)
Mar 26, 2013 9.500 9.500 9.300 9.500 2,223 +0.00(+0.00%)
Mar 25, 2013 9.260 9.500 9.260 9.500 4,300 +0.25(+2.70%)
Mar 21, 2013 9.250 9.250 9.250 0 -0.20(-2.12%)
Mar 20, 2013 9.400 9.450 9.400 9.450 2,400 +0.05(+0.53%)
Mar 19, 2013 9.250 9.400 9.250 9.400 2,636 +0.15(+1.62%)
Mar 18, 2013 9.300 9.390 9.250 9.250 2,609 -0.15(-1.60%)
Mar 15, 2013 9.250 9.400 9.250 9.400 1,315 +0.15(+1.62%)
Mar 14, 2013 9.350 9.350 9.250 9.250 4,495 -0.10(-1.07%)
Mar 13, 2013 9.350 9.350 9.350 9.350 900 -0.15(-1.58%)
Mar 12, 2013 9.250 9.500 9.130 9.500 5,945 +0.25(+2.70%)
Mar 11, 2013 9.120 9.380 9.120 9.250 4,946 +0.05(+0.54%)
Mar 08, 2013 9.350 9.350 9.110 9.200 4,354 -0.05(-0.54%)
Mar 07, 2013 9.290 9.350 9.200 9.250 6,984 +0.00(+0.00%)
Mar 06, 2013 9.250 9.250 9.210 9.250 3,800 +0.00(+0.00%)
Mar 05, 2013 9.300 9.300 9.250 9.250 1,464 -0.05(-0.54%)
Mar 04, 2013 9.300 9.300 9.300 9.300 1,000 +0.00(+0.00%)
Mar 01, 2013 9.300 9.300 9.300 9.300 400 +0.00(+0.00%)
Feb 28, 2013 9.300 9.350 9.260 9.300 2,505 +0.00(+0.00%)
Feb 27, 2013 9.300 9.300 9.300 9.300 6,421 -0.10(-1.06%)
Feb 25, 2013 9.400 9.400 9.400 9.400 0 +0.02(+0.21%)
Feb 21, 2013 9.380 9.380 9.380 9.380 0 -0.12(-1.26%)
Feb 20, 2013 9.200 9.500 9.200 9.500 20,000 +0.20(+2.15%)
Feb 19, 2013 9.150 9.300 9.150 9.300 23,450 +0.10(+1.09%)
Feb 15, 2013 9.150 9.200 9.150 9.200 15,283 +0.15(+1.66%)
Feb 14, 2013 9.150 9.180 9.050 9.050 12,302 -0.10(-1.09%)
Feb 13, 2013 9.250 9.250 9.150 9.150 12,146 -0.10(-1.08%)
Feb 12, 2013 9.250 9.250 9.250 9.250 4,200 +0.05(+0.54%)
Feb 11, 2013 9.150 9.250 9.100 9.200 15,500 -0.05(-0.54%)
Feb 08, 2013 9.250 9.250 9.250 9.250 200 +0.05(+0.54%)
Feb 07, 2013 9.050 9.250 9.050 9.200 17,021 +0.10(+1.10%)
Feb 06, 2013 9.250 9.250 9.100 9.100 12,190 -0.20(-2.15%)
Feb 04, 2013 9.350 9.350 9.300 9.300 1,918 -0.10(-1.06%)
Feb 01, 2013 9.350 9.400 9.350 9.400 8,700 +0.15(+1.62%)
Jan 31, 2013 9.400 9.400 9.250 9.250 4,566 -0.05(-0.54%)
Jan 30, 2013 9.300 9.300 9.250 9.300 4,796 +0.05(+0.54%)
Jan 29, 2013 9.250 9.250 9.250 9.250 2,000 +0.05(+0.54%)
Jan 28, 2013 9.300 9.330 9.160 9.200 8,912 -0.05(-0.54%)
Jan 25, 2013 9.300 9.300 9.250 9.250 500 -0.20(-2.12%)
Jan 24, 2013 9.200 9.500 9.170 9.450 13,670 +0.27(+2.94%)
Jan 23, 2013 9.150 9.190 9.150 9.180 500 +0.03(+0.33%)
Jan 22, 2013 9.200 9.200 9.150 9.150 6,182 +0.00(+0.00%)
Jan 18, 2013 9.200 9.200 9.100 9.150 1,334 -0.05(-0.54%)
Jan 17, 2013 9.250 9.250 9.150 9.200 6,496 +0.00(+0.00%)
Jan 16, 2013 9.100 9.200 9.100 9.200 26,400 +0.10(+1.10%)
Jan 15, 2013 9.100 9.100 9.100 9.100 4,000 +0.00(+0.00%)
Jan 14, 2013 9.100 9.120 9.100 9.100 10,265 +0.00(+0.00%)
Jan 12, 2013 8.980 9.100 8.980 9.100 5,400 +0.00(+0.00%)
Jan 11, 2013 8.980 9.100 8.980 9.100 5,400 +0.12(+1.34%)
Jan 10, 2013 9.090 9.090 8.910 8.980 945 -0.06(-0.66%)
Jan 09, 2013 9.050 9.050 9.040 9.040 1,500 -0.01(-0.11%)
Jan 08, 2013 9.000 9.050 9.000 9.050 6,340 +0.06(+0.67%)
Jan 07, 2013 8.990 9.000 8.990 8.990 1,876 +0.05(+0.56%)
Jan 04, 2013 8.960 8.990 8.940 8.940 10,459 +0.04(+0.45%)
Jan 03, 2013 8.820 8.900 8.820 8.900 2,770 -0.10(-1.11%)
Jan 02, 2013 8.950 9.000 8.850 9.000 2,478 +0.15(+1.69%)
Dec 31, 2012 8.820 8.850 8.820 8.850 2,779 -0.05(-0.56%)
Dec 28, 2012 8.850 8.900 8.850 8.900 2,430 +0.00(+0.00%)
Dec 27, 2012 8.800 8.900 8.800 8.900 6,152 +0.00(+0.00%)
Dec 26, 2012 8.900 8.900 8.900 8.900 300 +0.05(+0.56%)
Dec 24, 2012 8.850 8.850 8.850 8.850 1,000 +0.05(+0.57%)
Dec 20, 2012 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 19, 2012 8.850 8.850 8.780 8.800 7,700 -0.05(-0.56%)
Dec 18, 2012 8.850 8.850 8.850 8.850 400 +0.05(+0.57%)
Dec 17, 2012 8.850 8.850 8.800 8.800 1,600 -0.05(-0.56%)
Dec 14, 2012 8.810 8.850 8.810 8.850 6,300 -0.05(-0.56%)
Dec 13, 2012 8.900 8.900 8.900 8.900 3,800 -0.05(-0.56%)
Dec 12, 2012 8.900 8.950 8.900 8.950 1,060 +0.10(+1.13%)
Dec 11, 2012 8.800 8.850 8.770 8.850 21,802 +0.06(+0.68%)
Dec 10, 2012 8.850 8.850 8.750 8.790 85,630 -0.06(-0.68%)
Dec 07, 2012 8.800 8.850 8.800 8.850 6,765 +0.05(+0.57%)
Dec 06, 2012 8.800 8.850 8.800 8.800 3,789 +0.00(+0.00%)
Dec 05, 2012 8.900 8.900 8.800 8.800 16,758 -0.10(-1.12%)
Dec 04, 2012 8.900 8.900 8.900 8.900 408 -0.05(-0.56%)
Nov 29, 2012 8.950 8.950 8.950 8.950 0 -0.05(-0.56%)
Nov 28, 2012 8.900 9.000 8.900 9.000 2,522 +0.10(+1.12%)
Nov 27, 2012 9.050 9.050 8.900 8.900 4,415 -0.10(-1.11%)
Nov 21, 2012 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 20, 2012 9.000 9.000 9.000 9.000 35,336 +0.05(+0.56%)
Nov 19, 2012 8.900 9.000 8.900 8.950 1,275 -0.05(-0.56%)
Nov 16, 2012 8.990 9.000 8.990 9.000 2,914 +0.01(+0.11%)
Nov 15, 2012 8.900 8.990 8.900 8.990 11,194 -0.01(-0.11%)
Nov 14, 2012 8.900 9.000 8.900 9.000 8,078 +0.10(+1.12%)
Nov 13, 2012 8.900 8.900 8.900 8.900 3,675 +0.00(+0.00%)
Nov 12, 2012 8.950 9.000 8.900 8.900 2,974 -0.10(-1.11%)
Nov 09, 2012 9.000 9.000 8.900 9.000 12,082 +0.00(+0.00%)
Nov 08, 2012 9.000 9.000 9.000 9.000 8,425 +0.10(+1.12%)
Nov 07, 2012 9.000 9.000 8.900 8.900 2,640 -0.10(-1.11%)
Nov 06, 2012 8.900 9.000 8.900 9.000 9,267 +0.10(+1.12%)
Nov 05, 2012 8.900 8.900 8.900 8.900 113 +0.00(+0.00%)
Oct 31, 2012 8.900 8.900 8.900 0 +0.00(+0.00%)
Oct 26, 2012 8.900 8.900 8.900 0 +0.00(+0.00%)
Oct 25, 2012 8.980 9.000 8.900 8.900 4,815 -0.05(-0.56%)
Oct 24, 2012 8.950 8.950 8.950 8.950 314 -0.15(-1.65%)
Oct 23, 2012 9.100 9.100 9.100 9.100 100 +0.05(+0.55%)
Oct 19, 2012 9.030 9.100 8.950 9.050 7,802 +0.07(+0.78%)
Oct 18, 2012 9.000 9.000 8.950 8.980 3,250 -0.12(-1.32%)
Oct 17, 2012 9.080 9.100 9.000 9.100 23,806 +0.00(+0.00%)
Oct 16, 2012 8.920 9.100 8.900 9.100 8,164 +0.10(+1.11%)
Oct 15, 2012 9.000 9.000 9.000 9.000 3,000 +0.04(+0.45%)
Oct 12, 2012 8.960 8.960 8.960 8.960 710 -0.04(-0.44%)
Oct 11, 2012 9.000 9.000 8.850 9.000 2,075 +0.00(+0.00%)
Oct 09, 2012 9.000 9.000 9.000 0 +0.05(+0.56%)
Oct 08, 2012 8.950 8.950 8.950 8.950 1,000 +0.00(+0.00%)
Oct 06, 2012 9.000 9.000 8.950 8.950 602 +0.00(+0.00%)
Oct 05, 2012 9.000 9.000 8.950 8.950 602 -0.05(-0.56%)
Oct 04, 2012 8.950 9.000 8.950 9.000 1,700 +0.05(+0.56%)
Oct 03, 2012 9.000 9.000 8.950 8.950 1,932 +0.00(+0.00%)
Oct 02, 2012 8.950 9.000 8.950 8.950 1,150 +0.00(+0.00%)
Oct 01, 2012 8.950 8.990 8.950 8.950 1,850 +0.00(+0.00%)
Sep 28, 2012 8.950 8.950 8.950 8.950 600 -0.04(-0.44%)
Sep 27, 2012 8.930 8.990 8.850 8.990 4,421 +0.06(+0.67%)
Sep 26, 2012 9.000 9.000 8.900 8.930 15,900 +0.03(+0.34%)
Sep 25, 2012 8.900 9.000 8.900 8.900 1,172 +0.00(+0.00%)
Sep 24, 2012 9.150 9.150 8.900 8.900 3,529 -0.10(-1.11%)
Sep 20, 2012 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 19, 2012 9.000 9.000 9.000 9.000 1,050 +0.00(+0.00%)
Sep 18, 2012 9.100 9.100 8.820 9.000 10,320 -0.10(-1.10%)
Sep 17, 2012 9.100 9.100 9.050 9.100 1,674 +0.10(+1.11%)
Sep 14, 2012 9.400 9.400 9.000 9.000 3,266 +0.00(+0.00%)
Sep 13, 2012 9.000 9.000 9.000 9.000 3,805 +0.00(+0.00%)
Sep 12, 2012 9.100 9.100 9.000 9.000 12,114 -0.05(-0.55%)
Sep 11, 2012 9.100 9.100 9.000 9.050 5,000 -0.05(-0.55%)
Sep 10, 2012 9.240 9.250 9.100 9.100 1,309 -0.05(-0.55%)
Sep 07, 2012 9.150 9.200 9.120 9.150 3,976 +0.00(+0.00%)
Sep 06, 2012 9.110 9.250 9.010 9.150 1,574 +0.05(+0.55%)
Sep 05, 2012 9.000 9.250 9.000 9.100 7,547 +0.10(+1.11%)
Sep 04, 2012 9.150 9.150 9.000 9.000 1,200 -0.15(-1.64%)
Aug 31, 2012 9.000 9.150 9.000 9.150 2,023 +0.15(+1.67%)
Aug 30, 2012 9.140 9.140 8.950 9.000 12,080 -0.10(-1.10%)
Aug 29, 2012 9.100 9.100 9.100 9.100 500 +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.