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 (%)
Aug 31, 2016 13.90 13.92 13.90 13.92 4,524 -0.03(-0.22%)
Aug 30, 2016 13.80 13.95 13.80 13.95 15,008 +0.15(+1.09%)
Aug 29, 2016 13.60 13.80 13.60 13.80 5,033 +0.25(+1.85%)
Aug 26, 2016 13.47 13.55 13.45 13.55 9,298 +0.05(+0.37%)
Aug 25, 2016 13.50 13.50 13.50 13.50 285 +0.00(+0.00%)
Aug 24, 2016 13.45 13.50 13.40 13.50 6,434 +0.18(+1.35%)
Aug 23, 2016 13.32 13.32 13.32 13.32 3,636 -0.13(-0.97%)
Aug 22, 2016 13.31 13.45 13.31 13.45 11,792 +0.05(+0.37%)
Aug 19, 2016 13.30 13.40 13.30 13.40 5,550 +0.10(+0.75%)
Aug 18, 2016 13.30 13.30 13.30 13.30 275 -0.03(-0.23%)
Aug 17, 2016 13.30 13.39 13.25 13.33 27,214 +0.03(+0.23%)
Aug 16, 2016 13.30 13.30 13.21 13.30 6,664 +0.10(+0.76%)
Aug 15, 2016 13.18 13.21 13.18 13.20 6,016 -0.05(-0.38%)
Aug 12, 2016 13.25 13.25 13.25 13.25 150 -0.05(-0.38%)
Aug 11, 2016 13.35 13.35 13.25 13.30 3,100 -0.10(-0.75%)
Aug 10, 2016 13.36 13.40 13.10 13.40 212,774 +0.06(+0.45%)
Aug 09, 2016 13.32 13.35 13.32 13.34 4,619 +0.02(+0.15%)
Aug 08, 2016 13.45 13.45 13.32 13.32 18,390 -0.10(-0.75%)
Aug 05, 2016 13.70 13.70 13.42 13.42 8,937 -0.33(-2.40%)
Aug 04, 2016 13.79 13.79 13.75 13.75 1,035 -0.05(-0.36%)
Aug 03, 2016 13.82 13.82 13.80 13.80 3,125 +0.05(+0.36%)
Aug 02, 2016 13.65 13.80 13.65 13.75 2,500 +0.10(+0.73%)
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.