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 (%)
Jul 31, 2013 11.40 11.40 11.40 11.40 353 +0.35(+3.17%)
Jul 30, 2013 11.99 12.00 11.05 11.05 13,556 -0.85(-7.14%)
Jul 29, 2013 12.00 12.09 11.90 11.90 1,700 -0.30(-2.46%)
Jul 26, 2013 11.90 12.25 11.90 12.20 1,300 +0.45(+3.83%)
Jul 25, 2013 11.75 11.99 11.75 11.75 1,914 +0.00(+0.00%)
Jul 24, 2013 11.25 12.95 11.25 11.75 6,787 +0.60(+5.38%)
Jul 23, 2013 10.65 11.15 10.65 11.15 5,035 +0.50(+4.69%)
Jul 19, 2013 10.65 10.65 10.65 10.65 0 -0.09(-0.84%)
Jul 18, 2013 10.65 10.74 10.65 10.74 1,600 +0.00(+0.00%)
Jul 17, 2013 10.74 10.74 10.65 10.74 2,710 +0.09(+0.85%)
Jul 16, 2013 10.51 10.65 10.51 10.65 3,082 +0.15(+1.43%)
Jul 15, 2013 10.55 10.55 10.50 10.50 3,920 +0.10(+0.96%)
Jul 12, 2013 10.40 10.40 10.40 10.40 700 -0.15(-1.42%)
Jul 10, 2013 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 09, 2013 10.40 10.60 10.40 10.55 5,641 +0.15(+1.44%)
Jul 08, 2013 10.20 10.40 10.20 10.40 1,300 +0.21(+2.06%)
Jul 05, 2013 10.20 10.20 10.17 10.19 750 -0.01(-0.10%)
Jul 03, 2013 10.20 10.20 10.16 10.20 12,656 +0.02(+0.20%)
Jul 02, 2013 10.20 10.20 10.15 10.18 2,380 +0.07(+0.69%)
Jul 01, 2013 10.50 10.50 10.11 10.11 925 -0.39(-3.71%)
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%)
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.