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, 2017 17.99 18.23 17.98 18.00 210,239 +0.03(+0.17%)
Aug 30, 2017 17.65 18.00 17.65 17.97 366,993 +0.32(+1.81%)
Aug 29, 2017 17.45 17.65 17.37 17.65 256,478 +0.25(+1.44%)
Aug 28, 2017 16.90 17.65 16.90 17.40 85,120 +0.45(+2.65%)
Aug 25, 2017 16.95 17.05 16.87 16.95 216,404 +0.05(+0.30%)
Aug 24, 2017 16.85 16.90 16.85 16.90 23,737 +0.00(+0.00%)
Aug 23, 2017 16.90 17.05 16.90 16.90 27,685 -0.10(-0.59%)
Aug 22, 2017 16.80 17.00 16.80 17.00 5,060 +0.20(+1.19%)
Aug 21, 2017 16.70 16.90 16.70 16.80 8,960 +0.05(+0.29%)
Aug 18, 2017 16.70 16.80 16.70 16.75 10,108 +0.00(+0.01%)
Aug 17, 2017 16.60 16.75 16.60 16.75 59,876 +0.00(+0.00%)
Aug 16, 2017 16.60 16.75 16.60 16.75 17,368 +0.10(+0.60%)
Aug 15, 2017 16.54 16.70 16.54 16.65 20,386 +0.10(+0.60%)
Aug 14, 2017 16.25 16.55 16.25 16.55 9,229 +0.27(+1.66%)
Aug 11, 2017 16.25 16.28 16.25 16.28 16,500 +0.03(+0.18%)
Aug 10, 2017 16.25 16.28 16.25 16.25 4,259 -0.02(-0.12%)
Aug 09, 2017 16.25 16.32 16.25 16.27 43,735 -0.03(-0.18%)
Aug 08, 2017 16.10 16.30 16.10 16.30 81,326 +0.20(+1.24%)
Aug 07, 2017 16.10 16.15 16.05 16.10 3,619 +0.00(+0.00%)
Aug 04, 2017 16.05 16.10 16.05 16.10 12,013 +0.10(+0.61%)
Aug 03, 2017 16.00 16.10 16.00 16.00 4,458 -0.01(-0.05%)
Aug 02, 2017 16.00 16.01 15.90 16.01 175,825 +0.01(+0.06%)
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.