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 22, 2019 18.80 18.80 0 +0.00(+0.00%)
Mar 21, 2019 19.00 19.00 18.86 18.90 10,009 +0.00(+0.00%)
Mar 20, 2019 18.95 19.10 18.90 18.90 6,462 -0.05(-0.26%)
Mar 19, 2019 19.20 19.20 18.95 18.95 31,219 -0.30(-1.56%)
Mar 18, 2019 19.00 19.35 19.00 19.25 135,675 +0.25(+1.32%)
Mar 15, 2019 17.90 19.06 17.90 19.00 57,300 +1.20(+6.74%)
Mar 14, 2019 17.35 17.80 17.35 17.80 16,305 +0.30(+1.71%)
Mar 13, 2019 17.50 17.50 17.50 17.50 11,510 +0.00(+0.00%)
Mar 12, 2019 17.80 17.80 17.40 17.50 30,903 -0.40(-2.23%)
Mar 11, 2019 17.16 17.98 17.06 17.90 71,677 +0.70(+4.07%)
Mar 08, 2019 17.20 17.20 17.17 17.20 900 +0.00(+0.00%)
Mar 07, 2019 17.20 17.20 17.20 17.20 2,052 +0.00(+0.00%)
Mar 06, 2019 17.23 17.25 17.16 17.20 19,268 -0.05(-0.29%)
Mar 05, 2019 17.25 17.28 17.15 17.25 12,647 +0.05(+0.29%)
Mar 04, 2019 17.17 17.20 17.15 17.20 9,378 -0.04(-0.23%)
Mar 01, 2019 17.25 17.30 17.05 17.24 33,300 -0.01(-0.06%)
Feb 28, 2019 17.30 17.30 17.23 17.25 18,104 +0.00(+0.00%)
Feb 27, 2019 17.20 17.25 17.20 17.25 6,903 +0.10(+0.58%)
Feb 26, 2019 17.05 17.20 17.05 17.15 6,557 -0.05(-0.29%)
Feb 25, 2019 17.13 17.20 17.13 17.20 37,695 -0.01(-0.06%)
Feb 22, 2019 17.10 17.23 17.10 17.21 27,000 +0.11(+0.64%)
Feb 21, 2019 17.20 17.30 17.10 17.10 3,018 +0.00(+0.00%)
Feb 20, 2019 17.10 17.10 17.10 17.10 2,395 +0.00(+0.00%)
Feb 19, 2019 17.10 17.10 17.00 17.10 10,371 -0.05(-0.29%)
Feb 15, 2019 17.00 17.15 16.95 17.15 17,300 +0.10(+0.58%)
Feb 14, 2019 17.05 17.05 17.05 180 +0.00(+0.00%)
Feb 13, 2019 17.05 17.10 17.05 17.05 3,653 +0.05(+0.29%)
Feb 12, 2019 16.96 17.00 16.95 17.00 9,029 +0.05(+0.29%)
Feb 11, 2019 16.95 17.00 16.85 16.95 7,703 -0.05(-0.29%)
Feb 08, 2019 17.06 17.08 17.00 17.00 20,700 -0.05(-0.29%)
Feb 07, 2019 17.02 17.14 17.02 17.05 2,607 -0.13(-0.76%)
Feb 06, 2019 17.10 17.18 17.10 17.18 3,433 +0.03(+0.17%)
Feb 05, 2019 17.06 17.20 17.06 17.15 3,910 +0.10(+0.59%)
Feb 04, 2019 17.05 17.05 17.01 17.05 7,572 +0.03(+0.18%)
Feb 01, 2019 16.95 17.05 16.95 17.02 6,300 +0.13(+0.77%)
Jan 31, 2019 16.75 17.00 16.75 16.89 49,067 +0.14(+0.84%)
Jan 30, 2019 16.75 16.95 16.75 16.75 11,214 -0.01(-0.06%)
Jan 29, 2019 17.00 17.00 16.35 16.76 38,275 -0.04(-0.24%)
Jan 28, 2019 15.85 16.90 15.85 16.80 22,382 +1.05(+6.67%)
Jan 25, 2019 15.90 16.00 15.70 15.75 8,800 +0.00(+0.00%)
Jan 24, 2019 15.36 15.75 15.36 15.75 27,608 +0.35(+2.27%)
Jan 23, 2019 15.35 15.40 15.35 15.40 493 +0.05(+0.33%)
Jan 22, 2019 15.55 15.75 15.35 15.35 8,454 -0.25(-1.60%)
Jan 18, 2019 15.60 15.68 15.60 15.60 1,800 +0.10(+0.65%)
Jan 17, 2019 15.40 15.50 15.30 15.50 4,062 -0.20(-1.27%)
Jan 15, 2019 15.70 15.70 15.70 0 -0.13(-0.82%)
Jan 14, 2019 15.60 15.83 15.60 15.83 896 +0.13(+0.83%)
Jan 11, 2019 15.45 16.00 15.45 15.70 7,300 +0.00(+0.00%)
Jan 10, 2019 15.31 15.70 15.31 15.70 3,539 +0.10(+0.64%)
Jan 09, 2019 15.44 15.60 15.30 15.60 133,830 +0.35(+2.30%)
Jan 08, 2019 15.25 15.25 15.25 15.25 2,696 -0.00(-0.01%)
Jan 07, 2019 15.25 15.25 15.25 15.25 375 -0.05(-0.32%)
Jan 04, 2019 15.25 15.40 15.00 15.30 28,900 +0.05(+0.33%)
Jan 03, 2019 14.85 15.25 14.85 15.25 29,203 +0.00(+0.00%)
Jan 02, 2019 15.00 15.25 14.85 15.25 31,438 +0.25(+1.67%)
Dec 31, 2018 14.70 15.00 14.45 15.00 5,300 +0.25(+1.69%)
Dec 28, 2018 14.57 14.89 14.50 14.75 4,300 +0.18(+1.26%)
Dec 27, 2018 14.80 14.89 14.50 14.57 201,527 -0.18(-1.24%)
Dec 26, 2018 16.00 16.00 14.75 14.75 6,255 +0.04(+0.27%)
Dec 24, 2018 15.00 15.00 14.70 14.71 4,500 -0.41(-2.71%)
Dec 21, 2018 15.24 15.24 15.00 15.12 13,700 -0.13(-0.85%)
Dec 20, 2018 15.51 15.56 15.25 15.25 7,612 -0.25(-1.61%)
Dec 19, 2018 16.21 16.21 15.50 15.50 29,124 -0.75(-4.62%)
Dec 18, 2018 16.36 16.40 16.25 16.25 9,901 -0.25(-1.52%)
Dec 17, 2018 16.70 16.70 16.50 16.50 7,948 -0.20(-1.20%)
Dec 14, 2018 16.65 16.80 16.60 16.70 2,800 -0.30(-1.76%)
Dec 13, 2018 16.80 17.00 16.70 17.00 2,900 +0.20(+1.19%)
Dec 12, 2018 16.56 16.80 16.56 16.80 8,878 +0.00(+0.00%)
Dec 11, 2018 16.80 16.81 16.75 16.80 42,958 +0.09(+0.54%)
Dec 10, 2018 16.80 16.99 16.70 16.71 2,918 -0.04(-0.24%)
Dec 07, 2018 17.10 17.10 16.75 16.75 8,200 -0.25(-1.46%)
Dec 06, 2018 17.25 17.25 16.31 17.00 15,719 -0.29(-1.67%)
Dec 04, 2018 17.40 17.40 17.25 17.29 23,200 -0.11(-0.64%)
Dec 03, 2018 17.45 17.50 17.40 17.40 10,567 -0.05(-0.29%)
Nov 30, 2018 17.50 17.50 17.45 17.45 2,300 -0.10(-0.57%)
Nov 28, 2018 17.55 17.55 17.55 0 +0.00(+0.00%)
Nov 27, 2018 17.50 17.65 17.50 17.55 1,163 +0.05(+0.29%)
Nov 26, 2018 17.51 17.51 17.45 17.50 2,455 -0.05(-0.31%)
Nov 23, 2018 17.55 17.55 17.55 123 +0.00(+0.00%)
Nov 21, 2018 17.55 17.55 17.55 0 -0.30(-1.71%)
Nov 20, 2018 17.89 17.89 17.86 17.86 566 +0.00(+0.00%)
Nov 19, 2018 18.16 18.16 17.86 17.86 1,596 -0.31(-1.71%)
Nov 16, 2018 18.35 18.35 18.16 18.17 700 -0.18(-0.98%)
Nov 15, 2018 18.55 18.55 18.35 18.35 1,583 -0.35(-1.88%)
Nov 14, 2018 19.00 19.00 18.70 18.70 1,287 +0.00(+0.01%)
Nov 13, 2018 18.91 18.91 18.70 18.70 1,343 -0.30(-1.58%)
Nov 12, 2018 18.50 19.00 18.50 19.00 5,197 +0.20(+1.06%)
Nov 09, 2018 18.25 18.80 18.15 18.80 56,600 +0.00(+0.01%)
Nov 08, 2018 18.00 18.80 17.95 18.80 11,184 +1.00(+5.61%)
Nov 07, 2018 18.00 18.03 17.80 17.80 2,794 +0.05(+0.28%)
Nov 06, 2018 17.85 17.85 17.74 17.75 2,123 -0.25(-1.39%)
Nov 05, 2018 17.90 18.00 17.80 18.00 5,721 +0.00(+0.00%)
Nov 02, 2018 17.73 18.00 17.73 18.00 4,100 +0.45(+2.56%)
Nov 01, 2018 17.32 17.73 17.32 17.55 3,420 +0.20(+1.15%)
Oct 31, 2018 17.40 17.50 17.31 17.35 1,859 +0.00(+0.00%)
Oct 30, 2018 17.25 18.00 17.25 17.35 137,210 +0.10(+0.58%)
Oct 29, 2018 17.50 17.50 17.25 17.25 104,053 -0.25(-1.43%)
Oct 26, 2018 17.60 17.60 17.30 17.50 6,600 +0.00(+0.00%)
Oct 25, 2018 18.10 18.10 17.20 17.50 24,771 -0.65(-3.58%)
Oct 24, 2018 18.20 18.30 18.15 18.15 11,275 -0.10(-0.55%)
Oct 23, 2018 18.25 18.25 18.25 18.25 1,413 +0.00(+0.00%)
Oct 22, 2018 18.30 18.30 18.25 18.25 5,165 -0.05(-0.27%)
Oct 19, 2018 18.30 18.30 18.30 18.30 100 -0.20(-1.08%)
Oct 18, 2018 18.75 18.75 18.30 18.50 4,634 -0.25(-1.33%)
Oct 17, 2018 18.75 18.80 18.70 18.75 6,378 +0.00(+0.00%)
Oct 16, 2018 19.01 19.08 18.70 18.75 15,303 -0.25(-1.32%)
Oct 15, 2018 19.05 19.05 19.00 19.00 263,530 +0.00(+0.01%)
Oct 12, 2018 19.00 19.00 19.00 19.00 13,100 +0.00(+0.00%)
Oct 11, 2018 19.40 19.40 18.95 19.00 26,800 -0.30(-1.55%)
Oct 10, 2018 19.27 19.40 19.27 19.30 11,742 -0.01(-0.05%)
Oct 09, 2018 19.20 19.31 19.10 19.31 24,023 +0.16(+0.84%)
Oct 08, 2018 19.25 19.25 19.00 19.15 78,751 +0.05(+0.26%)
Oct 05, 2018 19.25 19.25 19.10 19.10 20,900 -0.15(-0.78%)
Oct 04, 2018 19.31 19.31 19.20 19.25 46,270 -0.09(-0.47%)
Oct 03, 2018 19.41 19.41 19.34 19.34 36,863 -0.06(-0.31%)
Oct 02, 2018 19.45 19.46 19.40 19.40 2,358 +0.00(+0.00%)
Oct 01, 2018 19.40 19.45 19.40 19.40 11,706 +0.00(+0.00%)
Sep 28, 2018 19.50 19.50 19.40 19.40 7,000 +0.04(+0.21%)
Sep 27, 2018 19.15 19.36 19.15 19.36 62,172 +0.16(+0.83%)
Sep 26, 2018 19.61 19.61 19.15 19.20 6,378 -0.41(-2.09%)
Sep 25, 2018 19.70 19.70 19.61 19.61 4,885 -0.09(-0.46%)
Sep 24, 2018 19.81 19.81 19.60 19.70 20,416 -0.06(-0.30%)
Sep 21, 2018 19.80 19.80 19.75 19.76 26,000 +0.01(+0.05%)
Sep 20, 2018 19.85 19.85 19.75 19.75 6,740 -0.05(-0.25%)
Sep 19, 2018 19.85 19.85 19.80 19.80 3,047 +0.05(+0.25%)
Sep 18, 2018 19.05 20.10 19.00 19.75 356,376 +0.70(+3.67%)
Sep 17, 2018 19.10 19.10 19.00 19.05 42,800 +0.00(+0.00%)
Sep 14, 2018 18.55 19.10 18.55 19.05 14,500 +0.53(+2.86%)
Sep 13, 2018 18.52 18.52 18.50 18.52 6,501 +0.02(+0.11%)
Sep 12, 2018 18.25 18.50 18.20 18.50 54,509 +0.20(+1.09%)
Sep 11, 2018 18.30 18.30 18.20 18.30 10,136 +0.00(+0.00%)
Sep 10, 2018 18.25 18.30 18.05 18.30 23,722 +0.05(+0.27%)
Sep 07, 2018 18.10 18.25 17.90 18.25 5,100 +0.15(+0.83%)
Sep 06, 2018 17.70 18.10 17.70 18.10 10,131 +0.40(+2.26%)
Sep 05, 2018 17.55 17.70 17.55 17.70 2,315 +0.10(+0.57%)
Sep 04, 2018 17.50 17.60 17.40 17.60 10,409 +0.10(+0.57%)
Aug 31, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Aug 30, 2018 17.50 17.50 17.50 17.50 1,956 -0.03(-0.17%)
Aug 29, 2018 17.53 17.53 17.53 30 +0.00(+0.00%)
Aug 28, 2018 17.37 17.53 17.35 17.53 2,777 +0.21(+1.21%)
Aug 27, 2018 17.35 17.35 17.26 17.32 20,080 -0.03(-0.17%)
Aug 24, 2018 17.30 17.35 17.30 17.35 6,600 -0.10(-0.57%)
Aug 23, 2018 17.50 17.50 17.30 17.45 12,773 -0.05(-0.29%)
Aug 22, 2018 17.40 17.60 17.40 17.50 16,613 +0.10(+0.57%)
Aug 21, 2018 17.40 17.45 17.40 17.40 985 -0.21(-1.19%)
Aug 20, 2018 17.70 17.70 17.31 17.61 16,244 -0.03(-0.17%)
Aug 17, 2018 17.50 17.64 17.50 17.64 1,500 +0.14(+0.80%)
Aug 16, 2018 17.75 17.75 17.50 17.50 15,574 -0.30(-1.69%)
Aug 15, 2018 17.80 17.80 17.80 17.80 500 -0.19(-1.06%)
Aug 14, 2018 17.70 18.00 17.70 17.99 6,148 +0.24(+1.35%)
Aug 13, 2018 17.95 17.95 17.75 17.75 2,807 -0.20(-1.11%)
Aug 10, 2018 17.93 18.00 17.80 17.95 18,000 -0.00(-0.01%)
Aug 09, 2018 17.90 17.95 17.75 17.95 13,301 -0.03(-0.17%)
Aug 08, 2018 18.05 18.05 17.90 17.98 5,969 +0.18(+1.01%)
Aug 07, 2018 18.20 18.20 17.80 17.80 4,149 -0.40(-2.20%)
Aug 06, 2018 18.25 18.25 18.20 18.20 2,192 -0.05(-0.27%)
Aug 03, 2018 18.25 18.30 18.25 18.25 5,500 +0.00(+0.00%)
Aug 02, 2018 18.30 18.30 18.25 18.25 9,509 -0.05(-0.27%)
Aug 01, 2018 18.04 18.40 18.04 18.30 8,850 +0.25(+1.39%)
Jul 31, 2018 17.92 18.14 17.92 18.05 18,390 -0.09(-0.50%)
Jul 30, 2018 17.90 18.14 17.80 18.14 2,887 +0.34(+1.90%)
Jul 27, 2018 18.20 18.20 17.70 17.80 9,900 -0.44(-2.41%)
Jul 26, 2018 18.35 18.40 18.24 18.24 25,686 -0.06(-0.33%)
Jul 25, 2018 18.30 18.40 18.00 18.30 30,790 +0.00(+0.00%)
Jul 24, 2018 18.35 18.51 18.30 18.30 9,773 -0.20(-1.08%)
Jul 23, 2018 18.50 18.50 18.50 18.50 900 -0.05(-0.27%)
Jul 20, 2018 18.70 18.70 18.55 18.55 1,451 -0.15(-0.80%)
Jul 19, 2018 18.75 18.75 18.70 18.70 586 -0.08(-0.43%)
Jul 18, 2018 18.70 18.95 18.70 18.78 17,690 +0.18(+0.97%)
Jul 17, 2018 18.60 18.61 18.60 18.60 1,076 +0.10(+0.54%)
Jul 16, 2018 18.55 18.55 18.50 18.50 932 +0.00(+0.00%)
Jul 13, 2018 18.37 18.50 18.30 18.50 4,272 -0.18(-0.96%)
Jul 12, 2018 18.30 18.68 18.30 18.68 26,747 +0.48(+2.64%)
Jul 11, 2018 18.30 18.45 18.20 18.20 14,110 -0.10(-0.55%)
Jul 10, 2018 18.20 18.30 18.20 18.30 8,261 +0.05(+0.27%)
Jul 09, 2018 18.00 18.25 18.00 18.25 2,699 +0.15(+0.83%)
Jul 06, 2018 18.10 18.10 18.10 18.10 2,021 +0.00(+0.00%)
Jul 05, 2018 18.10 18.10 18.10 18.10 1,313 +0.00(+0.00%)
Jul 03, 2018 18.10 18.10 18.10 0 -0.21(-1.15%)
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.