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%)
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.