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 28, 2014 11.60 11.60 11.60 0 +0.05(+0.43%)
Aug 27, 2014 11.55 11.55 11.55 11.55 169 +0.05(+0.43%)
Aug 26, 2014 11.50 11.50 11.50 11.50 2,007 -0.01(-0.09%)
Aug 25, 2014 11.51 11.51 11.51 11.51 3,388 +0.00(+0.00%)
Aug 22, 2014 11.55 11.55 11.51 11.51 2,800 -0.09(-0.78%)
Aug 21, 2014 11.60 11.60 11.60 11.60 280 +0.05(+0.43%)
Aug 19, 2014 11.55 11.55 11.55 0 +0.10(+0.87%)
Aug 18, 2014 11.50 11.50 11.45 11.45 2,500 -0.05(-0.43%)
Aug 15, 2014 11.50 11.50 11.50 11.50 900 +0.05(+0.44%)
Aug 14, 2014 11.60 11.60 11.45 11.45 12,571 -0.20(-1.72%)
Aug 13, 2014 11.65 11.65 11.65 11.65 320 +0.05(+0.43%)
Aug 12, 2014 11.55 11.60 11.50 11.60 3,047 +0.00(+0.00%)
Aug 11, 2014 11.60 11.60 11.60 11.60 3,500 +0.02(+0.17%)
Aug 07, 2014 11.58 11.58 11.58 0 +0.08(+0.70%)
Aug 06, 2014 11.52 11.52 11.50 11.50 5,950 -0.02(-0.17%)
Aug 05, 2014 11.55 11.55 11.52 11.52 16,850 -0.03(-0.26%)
Aug 04, 2014 11.50 11.55 11.50 11.55 101,766 +0.00(+0.00%)
Aug 01, 2014 11.55 11.55 11.52 11.55 9,613 +0.03(+0.26%)
Jul 31, 2014 11.50 11.52 11.50 11.52 3,282 -0.11(-0.95%)
Jul 30, 2014 11.52 11.63 11.50 11.63 2,467 +0.05(+0.43%)
Jul 29, 2014 11.55 11.62 11.52 11.58 6,500 +0.02(+0.17%)
Jul 28, 2014 11.56 11.56 11.56 11.56 1,600 +0.00(+0.00%)
Jul 25, 2014 11.56 11.56 11.56 11.56 650 -0.03(-0.26%)
Jul 24, 2014 11.59 11.59 11.59 11.59 101 +0.00(+0.00%)
Jul 23, 2014 11.60 11.60 11.55 11.59 887 -0.10(-0.86%)
Jul 22, 2014 11.65 11.69 11.65 11.69 500 +0.09(+0.78%)
Jul 21, 2014 11.60 11.60 11.60 11.60 2,045 +0.00(+0.00%)
Jul 18, 2014 11.60 11.60 11.57 11.60 51,846 -0.02(-0.17%)
Jul 17, 2014 11.62 11.62 11.62 11.62 200 +0.07(+0.61%)
Jul 16, 2014 11.60 11.60 11.55 11.55 1,573 -0.05(-0.43%)
Jul 15, 2014 11.60 11.60 11.60 11.60 1,530 -0.05(-0.43%)
Jul 14, 2014 11.65 11.65 11.60 11.65 1,648 -0.05(-0.43%)
Jul 11, 2014 11.63 11.74 11.63 11.70 4,300 +0.10(+0.86%)
Jul 10, 2014 11.60 11.63 11.60 11.60 830 +0.02(+0.17%)
Jul 09, 2014 11.60 11.65 11.58 11.58 15,240 -0.02(-0.17%)
Jul 08, 2014 11.75 11.75 11.60 11.60 300 +0.00(+0.00%)
Jul 07, 2014 11.95 11.95 11.60 11.60 1,800 -0.15(-1.28%)
Jul 03, 2014 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 02, 2014 11.60 11.75 11.60 11.75 1,355 +0.35(+3.07%)
Jul 01, 2014 11.70 11.70 11.40 11.40 133,422 -0.30(-2.56%)
Jun 30, 2014 11.60 11.70 11.60 11.70 4,550 +0.10(+0.86%)
Jun 27, 2014 11.65 11.65 11.50 11.60 13,165 +0.09(+0.78%)
Jun 25, 2014 11.51 11.51 11.51 1 +0.11(+0.96%)
Jun 23, 2014 11.40 11.40 11.40 70 -0.04(-0.35%)
Jun 20, 2014 11.44 11.44 11.44 11.44 1,060 +0.07(+0.62%)
Jun 19, 2014 11.34 11.37 11.30 11.37 14,445 +0.07(+0.62%)
Jun 18, 2014 11.30 11.34 11.30 11.30 4,456 +0.00(+0.00%)
Jun 16, 2014 11.30 11.30 11.30 0 -0.02(-0.18%)
Jun 13, 2014 11.30 11.32 11.30 11.32 20,300 -0.03(-0.26%)
Jun 12, 2014 11.25 11.35 11.25 11.35 4,460 +0.05(+0.44%)
Jun 11, 2014 11.20 11.30 11.20 11.30 12,988 +0.02(+0.18%)
Jun 10, 2014 11.27 11.28 11.23 11.28 1,929 +0.00(+0.00%)
Jun 06, 2014 11.25 11.28 11.25 11.28 10,486 +0.03(+0.27%)
Jun 05, 2014 11.20 11.25 11.15 11.25 13,233 +0.02(+0.18%)
Jun 04, 2014 11.23 11.23 11.23 11.23 5,000 +0.03(+0.27%)
Jun 03, 2014 11.25 11.25 11.20 11.20 1,020 +0.00(+0.00%)
Jun 02, 2014 11.28 11.28 11.20 11.20 5,100 +0.00(+0.00%)
May 30, 2014 11.25 11.30 11.20 11.20 6,341 -0.10(-0.88%)
May 29, 2014 11.20 11.30 11.20 11.30 4,643 -0.01(-0.09%)
May 28, 2014 11.29 11.31 11.25 11.31 6,100 +0.06(+0.53%)
May 27, 2014 11.20 11.25 11.20 11.25 62,900 +0.05(+0.45%)
May 23, 2014 11.20 11.20 11.20 0 -0.04(-0.36%)
May 16, 2014 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
May 15, 2014 11.18 11.24 11.18 11.24 5,121 +0.06(+0.54%)
May 14, 2014 11.24 11.24 11.18 11.18 2,016 +0.00(+0.00%)
May 13, 2014 11.24 11.24 11.18 11.18 1,105 +0.00(+0.00%)
May 12, 2014 11.18 11.20 11.18 11.18 5,527 +0.00(+0.00%)
May 09, 2014 11.18 11.18 11.18 11.18 278 +0.00(+0.00%)
May 08, 2014 11.18 11.20 11.18 11.18 22,634 -0.01(-0.09%)
May 07, 2014 11.19 11.19 11.18 11.19 7,761 +0.01(+0.09%)
May 06, 2014 11.18 11.18 11.18 11.18 2,000 -0.02(-0.18%)
May 05, 2014 11.18 11.20 11.18 11.20 5,135 +0.00(+0.00%)
May 02, 2014 11.18 11.20 11.18 11.20 11,456 +0.02(+0.18%)
May 01, 2014 11.12 11.18 11.10 11.18 21,512 +0.08(+0.72%)
Apr 30, 2014 11.15 11.15 11.10 11.10 770 +0.00(+0.00%)
Apr 29, 2014 11.22 11.22 11.10 11.10 14,618 -0.12(-1.07%)
Apr 28, 2014 11.22 11.22 11.22 11.22 1,080 +0.04(+0.36%)
Apr 23, 2014 11.18 11.18 11.18 0 +0.05(+0.45%)
Apr 22, 2014 11.13 11.13 11.13 11.13 1,500 +0.00(+0.00%)
Apr 21, 2014 11.20 11.25 11.13 11.13 2,388 -0.07(-0.62%)
Apr 16, 2014 11.20 11.20 11.20 0 +0.09(+0.81%)
Apr 15, 2014 11.15 11.18 11.11 11.11 3,496 -0.04(-0.36%)
Apr 14, 2014 11.15 11.15 11.15 11.15 1,850 -0.05(-0.45%)
Apr 11, 2014 11.20 11.20 11.20 11.20 0 -0.10(-0.88%)
Apr 10, 2014 11.30 11.30 11.15 11.30 6,438 +0.11(+0.98%)
Apr 09, 2014 11.25 11.25 11.15 11.19 35,185 -0.01(-0.09%)
Apr 08, 2014 11.22 11.25 11.20 11.20 10,533 -0.02(-0.18%)
Apr 07, 2014 11.22 11.25 11.22 11.22 5,054 -0.08(-0.71%)
Apr 04, 2014 11.26 11.30 11.25 11.30 0 +0.00(+0.00%)
Apr 03, 2014 11.30 11.30 11.30 11.30 1,091 +0.00(+0.00%)
Apr 02, 2014 11.30 11.30 11.26 11.30 1,390 +0.04(+0.36%)
Apr 01, 2014 11.35 11.35 11.26 11.26 20,893 +0.01(+0.09%)
Mar 31, 2014 11.27 11.27 11.25 11.25 5,314 -0.10(-0.88%)
Mar 28, 2014 11.30 11.35 11.27 11.35 0 +0.05(+0.44%)
Mar 27, 2014 11.35 11.35 11.25 11.30 7,500 +0.00(+0.00%)
Mar 24, 2014 11.30 11.30 11.30 11.30 0 +0.05(+0.44%)
Mar 21, 2014 11.29 11.30 11.25 11.25 6,403 -0.05(-0.44%)
Mar 19, 2014 11.30 11.30 11.30 11.30 0 +0.05(+0.44%)
Mar 18, 2014 11.16 11.25 11.16 11.25 881 +0.09(+0.81%)
Mar 17, 2014 11.16 11.16 11.16 11.16 915 +0.01(+0.09%)
Mar 14, 2014 11.15 11.25 11.15 11.15 0 +0.00(+0.00%)
Mar 13, 2014 11.15 11.15 11.13 11.15 2,669 +0.02(+0.18%)
Mar 12, 2014 11.13 11.13 11.13 11.13 1,165 -0.12(-1.07%)
Mar 11, 2014 11.25 11.25 11.25 11.25 100 +0.10(+0.90%)
Mar 07, 2014 11.15 11.15 11.15 70 +0.03(+0.27%)
Mar 06, 2014 11.15 11.15 11.12 11.12 2,737 -0.04(-0.36%)
Mar 05, 2014 11.25 11.25 11.16 11.16 3,420 -0.04(-0.36%)
Mar 04, 2014 11.15 11.20 11.15 11.20 8,223 +0.05(+0.45%)
Mar 03, 2014 11.20 11.20 11.15 11.15 1,800 +0.00(+0.00%)
Feb 28, 2014 11.18 11.25 11.15 11.15 0 +0.00(+0.00%)
Feb 27, 2014 11.20 11.20 11.15 11.15 7,646 -0.15(-1.33%)
Feb 26, 2014 11.23 11.30 11.20 11.30 5,244 +0.06(+0.53%)
Feb 25, 2014 11.20 11.25 11.20 11.24 4,270 +0.04(+0.36%)
Feb 24, 2014 11.20 11.20 11.15 11.20 3,800 +0.05(+0.45%)
Feb 21, 2014 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Feb 20, 2014 11.20 11.25 11.15 11.15 1,395 -0.05(-0.45%)
Feb 19, 2014 11.15 11.20 11.15 11.20 2,259 +0.05(+0.45%)
Feb 18, 2014 11.22 11.22 11.15 11.15 9,100 -0.05(-0.45%)
Feb 14, 2014 11.20 11.20 11.20 0 -0.05(-0.44%)
Feb 13, 2014 11.15 11.25 11.15 11.25 1,360 +0.10(+0.90%)
Feb 12, 2014 11.20 11.20 11.15 11.15 3,050 -0.12(-1.06%)
Feb 11, 2014 11.24 11.27 11.11 11.27 11,200 +0.03(+0.27%)
Feb 10, 2014 11.24 11.24 11.24 11.24 577 -0.06(-0.53%)
Feb 07, 2014 11.25 11.30 11.24 11.30 0 +0.05(+0.44%)
Feb 06, 2014 11.30 11.30 11.24 11.25 3,600 -0.05(-0.44%)
Feb 05, 2014 11.25 11.34 11.25 11.30 3,363 +0.02(+0.18%)
Feb 04, 2014 11.21 11.30 11.21 11.28 10,748 +0.03(+0.27%)
Feb 03, 2014 11.17 11.25 11.17 11.25 1,201 -0.08(-0.71%)
Jan 31, 2014 11.34 11.34 11.16 11.33 0 -0.12(-1.05%)
Jan 30, 2014 11.35 11.45 11.35 11.45 5,227 +0.20(+1.78%)
Jan 29, 2014 11.25 11.25 11.25 11.25 730 +0.00(+0.00%)
Jan 28, 2014 11.25 11.25 11.25 11.25 579 +0.10(+0.90%)
Jan 27, 2014 11.30 11.30 11.15 11.15 4,900 -0.15(-1.33%)
Jan 24, 2014 11.30 11.69 11.30 11.30 0 +0.00(+0.00%)
Jan 23, 2014 11.25 11.40 11.25 11.30 19,898 +0.08(+0.71%)
Jan 22, 2014 11.55 11.55 11.22 11.22 5,202 -0.38(-3.28%)
Jan 21, 2014 11.60 11.60 11.60 11.60 500 +0.00(+0.00%)
Jan 17, 2014 11.60 11.60 11.60 0 +0.51(+4.60%)
Jan 16, 2014 11.05 11.09 11.05 11.09 4,498 -0.01(-0.09%)
Jan 15, 2014 11.00 11.10 11.00 11.10 3,800 +0.10(+0.91%)
Jan 14, 2014 10.95 11.00 10.95 11.00 1,500 -0.01(-0.09%)
Jan 13, 2014 11.00 11.20 11.00 11.01 7,986 -0.13(-1.17%)
Jan 10, 2014 11.16 11.16 11.05 11.14 3,300 +0.09(+0.81%)
Jan 09, 2014 11.05 11.05 11.05 11.05 1,205 +0.00(+0.00%)
Jan 08, 2014 11.00 11.05 11.00 11.05 4,700 +0.00(+0.00%)
Jan 07, 2014 10.96 11.05 10.96 11.05 613 +0.00(+0.00%)
Jan 06, 2014 10.95 11.05 10.95 11.05 4,570 +0.13(+1.19%)
Jan 03, 2014 10.92 10.92 10.92 10.92 0 -0.08(-0.73%)
Jan 02, 2014 11.00 11.00 11.00 11.00 2,738 +0.00(+0.00%)
Dec 31, 2013 11.00 11.00 11.00 0 +0.08(+0.73%)
Dec 30, 2013 11.00 11.00 10.92 10.92 2,700 -0.08(-0.73%)
Dec 27, 2013 11.00 11.00 11.00 11.00 2,725 -0.10(-0.90%)
Dec 26, 2013 10.95 11.10 10.95 11.10 4,977 +0.15(+1.37%)
Dec 24, 2013 10.92 10.95 10.92 10.95 1,526 -0.05(-0.45%)
Dec 23, 2013 10.90 11.00 10.90 11.00 4,404 +0.09(+0.82%)
Dec 20, 2013 11.12 11.12 10.91 10.91 10,108 -0.24(-2.15%)
Dec 19, 2013 11.10 11.15 11.10 11.15 1,280 +0.00(+0.00%)
Dec 18, 2013 11.16 11.20 11.15 11.15 13,415 +0.03(+0.27%)
Dec 17, 2013 11.12 11.12 11.12 11.12 4,428 +0.00(+0.00%)
Dec 13, 2013 11.12 11.12 11.12 0 -0.03(-0.27%)
Dec 12, 2013 11.16 11.16 11.15 11.15 6,336 +0.00(+0.00%)
Dec 11, 2013 11.15 11.15 11.15 11.15 7,353 -0.10(-0.89%)
Dec 10, 2013 11.15 11.25 11.15 11.25 1,956 +0.05(+0.45%)
Dec 09, 2013 11.20 11.20 11.20 11.20 290 +0.05(+0.45%)
Dec 06, 2013 11.12 11.15 11.12 11.15 21,047 +0.01(+0.09%)
Dec 05, 2013 11.12 11.14 11.12 11.14 1,534 +0.00(+0.00%)
Dec 04, 2013 11.12 11.14 11.12 11.14 3,270 +0.02(+0.18%)
Dec 03, 2013 11.15 11.15 11.12 11.12 6,966 -0.03(-0.27%)
Dec 02, 2013 11.29 11.29 11.15 11.15 8,660 -0.14(-1.24%)
Nov 27, 2013 11.29 11.29 11.29 0 +0.14(+1.26%)
Nov 25, 2013 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 22, 2013 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Nov 21, 2013 11.15 11.15 11.15 11.15 2,322 +0.00(+0.00%)
Nov 20, 2013 11.15 11.15 11.15 11.15 3,452 +0.00(+0.00%)
Nov 19, 2013 11.15 11.15 11.15 11.15 4,384 -0.05(-0.45%)
Nov 18, 2013 11.20 11.25 11.20 11.20 2,500 +0.05(+0.45%)
Nov 15, 2013 11.25 11.25 11.15 11.15 2,375 -0.10(-0.89%)
Nov 14, 2013 11.15 11.25 11.15 11.25 3,253 +0.10(+0.90%)
Nov 11, 2013 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 08, 2013 11.22 11.22 11.15 11.15 1,725 -0.15(-1.33%)
Nov 07, 2013 11.15 11.30 11.15 11.30 1,170 +0.10(+0.89%)
Nov 06, 2013 11.23 11.30 11.20 11.20 3,703 +0.00(+0.00%)
Nov 05, 2013 11.17 11.20 11.17 11.20 836 +0.05(+0.45%)
Nov 04, 2013 11.29 11.29 11.15 11.15 1,000 -0.13(-1.15%)
Nov 01, 2013 11.17 11.28 11.17 11.28 4,695 +0.11(+0.98%)
Oct 31, 2013 11.22 11.22 11.17 11.17 6,863 -0.08(-0.71%)
Oct 30, 2013 11.20 11.31 11.20 11.25 2,628 +0.05(+0.45%)
Oct 29, 2013 11.15 11.25 11.15 11.20 1,560 -0.05(-0.44%)
Oct 28, 2013 11.20 11.25 11.15 11.25 3,967 +0.05(+0.45%)
Oct 25, 2013 11.25 11.25 11.20 11.20 200 +0.00(+0.00%)
Oct 23, 2013 11.20 11.20 11.20 0 +0.09(+0.81%)
Oct 22, 2013 11.17 11.17 11.10 11.11 1,007 -0.06(-0.54%)
Oct 21, 2013 11.17 11.17 11.17 11.17 500 +0.07(+0.63%)
Oct 18, 2013 11.10 11.10 11.10 11.10 1,000 +0.00(+0.00%)
Oct 16, 2013 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 15, 2013 11.10 11.10 11.08 11.10 3,600 +0.00(+0.00%)
Oct 14, 2013 11.10 11.10 11.08 11.10 1,200 -0.05(-0.45%)
Oct 11, 2013 11.15 11.15 11.15 11.15 1,075 +0.00(+0.00%)
Oct 10, 2013 11.10 11.15 11.10 11.15 2,890 -0.03(-0.27%)
Oct 09, 2013 11.15 11.18 11.15 11.18 700 +0.03(+0.27%)
Oct 08, 2013 11.10 11.15 11.10 11.15 3,500 +0.05(+0.45%)
Oct 07, 2013 11.10 11.10 11.10 11.10 691 +0.00(+0.00%)
Oct 04, 2013 11.20 11.20 11.10 11.10 1,262 +0.00(+0.00%)
Oct 03, 2013 11.10 11.10 11.10 11.10 970 +0.02(+0.18%)
Oct 02, 2013 11.08 11.08 11.08 11.08 3,000 -0.02(-0.18%)
Oct 01, 2013 11.08 11.10 11.08 11.10 2,719 +0.00(+0.00%)
Sep 25, 2013 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 24, 2013 11.06 11.10 11.05 11.10 6,737 +0.05(+0.45%)
Sep 23, 2013 11.15 11.15 11.00 11.05 1,950 -0.20(-1.78%)
Sep 20, 2013 11.25 11.25 11.15 11.25 5,306 +0.00(+0.00%)
Sep 19, 2013 11.25 11.25 11.25 11.25 225 -0.25(-2.17%)
Sep 18, 2013 11.20 11.50 11.20 11.50 2,795 +0.40(+3.60%)
Sep 17, 2013 11.20 11.20 11.10 11.10 1,700 +0.00(+0.00%)
Sep 16, 2013 11.13 11.13 11.10 11.10 4,550 +0.00(+0.00%)
Sep 13, 2013 11.13 11.13 11.10 11.10 3,600 -0.03(-0.27%)
Sep 12, 2013 11.13 11.13 11.13 11.13 500 +0.00(+0.00%)
Sep 11, 2013 11.13 11.13 11.13 11.13 1,425 -0.06(-0.54%)
Sep 10, 2013 11.16 11.20 11.13 11.19 9,571 +0.03(+0.27%)
Sep 09, 2013 11.20 11.20 11.16 11.16 4,997 -0.24(-2.11%)
Sep 06, 2013 11.35 11.40 11.25 11.40 3,600 +0.05(+0.44%)
Sep 05, 2013 11.35 11.35 11.35 11.35 500 +0.15(+1.34%)
Sep 04, 2013 11.18 11.20 11.18 11.20 1,071 +0.08(+0.72%)
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.