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, 2015 12.80 12.80 12.41 12.41 3,655 -0.34(-2.67%)
Aug 28, 2015 12.75 12.75 12.75 12.75 200 +0.15(+1.19%)
Aug 27, 2015 12.44 12.75 12.44 12.60 9,301 +0.24(+1.94%)
Aug 26, 2015 12.42 12.45 12.36 12.36 9,143 -0.04(-0.32%)
Aug 25, 2015 12.47 12.47 12.40 12.40 4,680 -0.05(-0.40%)
Aug 24, 2015 12.50 12.50 12.45 12.45 14,394 -0.13(-1.03%)
Aug 21, 2015 12.60 12.60 12.58 12.58 500 -0.02(-0.16%)
Aug 20, 2015 12.62 12.62 12.55 12.60 5,307 -0.05(-0.40%)
Aug 19, 2015 12.65 12.70 12.65 12.65 8,144 +0.03(+0.24%)
Aug 18, 2015 12.62 12.62 12.62 12.62 2,834 -0.08(-0.63%)
Aug 17, 2015 12.75 12.75 12.70 12.70 900 +0.07(+0.55%)
Aug 14, 2015 12.70 12.70 12.63 12.63 407 +0.00(+0.00%)
Aug 13, 2015 12.63 12.63 12.63 12.63 1,000 +0.00(+0.00%)
Aug 12, 2015 12.62 12.80 12.62 12.63 4,931 -0.07(-0.55%)
Aug 10, 2015 12.70 12.70 12.70 0 +0.00(+0.00%)
Aug 07, 2015 12.75 12.75 12.65 12.70 17,894 -0.10(-0.78%)
Aug 05, 2015 12.80 12.80 12.80 97 +0.15(+1.19%)
Aug 04, 2015 12.60 12.70 12.60 12.65 7,665 +0.05(+0.40%)
Aug 03, 2015 12.60 12.60 12.60 12.60 981 +0.00(+0.00%)
Jul 31, 2015 12.50 12.60 12.50 12.60 25,394 +0.10(+0.80%)
Jul 30, 2015 12.50 12.60 12.50 12.50 7,405 -0.05(-0.40%)
Jul 29, 2015 12.45 12.55 12.45 12.55 475 +0.00(+0.00%)
Jul 28, 2015 12.50 12.60 12.50 12.55 4,702 +0.05(+0.40%)
Jul 27, 2015 12.50 12.65 12.50 12.50 2,300 +0.00(+0.00%)
Jul 24, 2015 12.50 12.50 12.50 12.50 2,785 -0.05(-0.40%)
Jul 23, 2015 12.56 12.60 12.50 12.55 1,678 -0.10(-0.79%)
Jul 22, 2015 12.55 12.65 12.55 12.65 4,030 +0.10(+0.80%)
Jul 21, 2015 12.50 12.55 12.50 12.55 6,306 +0.05(+0.40%)
Jul 20, 2015 12.55 12.55 12.40 12.50 8,638 -0.05(-0.40%)
Jul 17, 2015 12.55 12.58 12.55 12.55 10,100 +0.00(+0.00%)
Jul 16, 2015 12.54 12.55 12.53 12.55 23,250 +0.05(+0.40%)
Jul 15, 2015 12.55 12.55 12.50 12.50 13,647 -0.05(-0.40%)
Jul 14, 2015 12.52 12.55 12.52 12.55 2,800 +0.05(+0.40%)
Jul 13, 2015 12.45 12.50 12.40 12.50 6,827 +0.24(+1.96%)
Jul 10, 2015 12.50 12.54 12.22 12.26 23,700 -0.24(-1.92%)
Jul 09, 2015 12.60 12.60 12.32 12.50 40,623 -0.15(-1.19%)
Jul 07, 2015 12.65 12.65 12.65 0 -0.05(-0.39%)
Jul 06, 2015 12.51 12.70 12.51 12.70 21,634 +0.20(+1.60%)
Jul 02, 2015 12.50 12.50 12.50 0 -0.30(-2.34%)
Jul 01, 2015 12.60 12.85 12.60 12.80 1,200 +0.20(+1.59%)
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%)
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.