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 30, 2015 12.50 12.65 12.50 12.60 2,600 +0.10(+0.80%)
Jun 29, 2015 12.50 12.59 12.50 12.50 6,952 -0.04(-0.32%)
Jun 26, 2015 12.54 12.54 12.54 12.54 100 +0.04(+0.32%)
Jun 25, 2015 12.50 12.50 12.32 12.50 7,317 +0.04(+0.32%)
Jun 23, 2015 12.46 12.46 12.46 0 +0.01(+0.08%)
Jun 22, 2015 12.50 12.59 12.45 12.45 3,560 -0.05(-0.40%)
Jun 19, 2015 12.50 12.50 12.50 12.50 543 -0.05(-0.40%)
Jun 18, 2015 12.59 12.60 12.50 12.55 2,200 +0.05(+0.40%)
Jun 17, 2015 12.50 12.50 12.50 12.50 1,500 +0.00(+0.00%)
Jun 16, 2015 12.55 12.70 12.50 12.50 4,697 -0.05(-0.40%)
Jun 15, 2015 12.77 12.77 12.53 12.55 3,013 -0.10(-0.79%)
Jun 12, 2015 12.65 12.65 12.62 12.65 4,147 -0.05(-0.39%)
Jun 11, 2015 12.75 12.75 12.70 12.70 325 +0.00(+0.00%)
Jun 10, 2015 12.70 12.70 12.55 12.70 8,087 +0.00(+0.00%)
Jun 09, 2015 12.55 12.70 12.50 12.70 2,771 +0.18(+1.44%)
Jun 08, 2015 12.60 12.60 12.52 12.52 1,538 -0.08(-0.63%)
Jun 05, 2015 12.60 12.60 12.60 12.60 200 -0.10(-0.79%)
Jun 04, 2015 12.62 12.70 12.62 12.70 14,137 +0.05(+0.40%)
Jun 03, 2015 12.65 12.65 12.65 12.65 3,800 +0.00(+0.00%)
Jun 02, 2015 12.50 12.65 12.50 12.65 3,900 +0.15(+1.20%)
Jun 01, 2015 12.50 12.50 12.46 12.50 5,609 +0.00(+0.00%)
May 29, 2015 12.50 12.50 12.45 12.50 2,625 +0.00(+0.00%)
May 28, 2015 12.51 12.51 12.50 12.50 1,962 +0.04(+0.32%)
May 27, 2015 12.46 12.46 12.46 12.46 1,650 -0.04(-0.32%)
May 26, 2015 12.45 12.50 12.45 12.50 4,400 -0.10(-0.79%)
May 22, 2015 12.60 12.60 12.60 0 +0.00(+0.00%)
May 21, 2015 12.50 12.60 12.45 12.60 4,481 +0.10(+0.80%)
May 20, 2015 12.65 12.65 12.50 12.50 1,159 -0.10(-0.79%)
May 19, 2015 12.65 12.65 12.60 12.60 3,011 +0.00(+0.00%)
May 15, 2015 12.60 12.60 12.60 0 +0.00(+0.00%)
May 14, 2015 12.55 12.60 12.55 12.60 1,241 +0.00(+0.00%)
May 13, 2015 12.50 12.60 12.50 12.60 1,257 +0.10(+0.80%)
May 12, 2015 12.65 12.65 12.50 12.50 482 +0.00(+0.00%)
May 11, 2015 12.50 12.60 12.50 12.50 3,466 -0.19(-1.50%)
May 07, 2015 12.69 12.69 12.69 0 +0.29(+2.34%)
May 05, 2015 12.40 12.40 12.40 15 -0.10(-0.80%)
May 04, 2015 12.50 12.50 12.50 12.50 500 +0.00(+0.00%)
May 01, 2015 12.50 12.50 12.50 12.50 1,235 +0.00(+0.00%)
Apr 30, 2015 12.44 12.50 12.25 12.50 4,976 +0.15(+1.21%)
Apr 29, 2015 12.62 12.65 12.35 12.35 7,552 -0.25(-1.98%)
Apr 28, 2015 12.60 12.62 12.55 12.60 5,489 +0.00(+0.00%)
Apr 27, 2015 12.60 12.60 12.55 12.60 10,255 +0.10(+0.80%)
Apr 24, 2015 12.45 12.50 12.45 12.50 1,205 +0.04(+0.32%)
Apr 23, 2015 12.65 12.65 12.45 12.46 23,340 -0.19(-1.50%)
Apr 22, 2015 12.75 12.75 12.65 12.65 905 -0.10(-0.78%)
Apr 21, 2015 12.80 12.80 12.65 12.75 11,240 -0.05(-0.39%)
Apr 20, 2015 12.77 12.80 12.71 12.80 11,136 +0.00(+0.00%)
Apr 17, 2015 12.95 12.95 12.76 12.80 3,162 -0.23(-1.77%)
Apr 16, 2015 13.03 13.03 13.03 13.03 300 +0.15(+1.16%)
Apr 15, 2015 13.05 13.05 12.88 12.88 7,560 -0.12(-0.92%)
Apr 14, 2015 13.09 13.09 13.00 13.00 2,682 +0.00(+0.00%)
Apr 13, 2015 13.00 13.09 13.00 13.00 10,340 -0.01(-0.08%)
Apr 10, 2015 13.05 13.09 13.00 13.01 3,075 -0.04(-0.31%)
Apr 09, 2015 13.05 13.05 13.05 13.05 1,884 +0.00(+0.00%)
Apr 08, 2015 13.01 13.05 13.00 13.05 3,450 +0.04(+0.31%)
Apr 07, 2015 13.01 13.01 13.01 13.01 1,807 -0.09(-0.69%)
Apr 06, 2015 13.09 13.10 13.09 13.10 1,950 +0.09(+0.69%)
Apr 02, 2015 13.01 13.01 13.01 0 -0.04(-0.31%)
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.