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 (%)
Sep 30, 2016 13.06 13.15 13.06 13.15 4,600 +0.13(+1.00%)
Sep 29, 2016 13.05 13.05 13.00 13.02 6,802 -0.03(-0.23%)
Sep 28, 2016 13.03 13.09 13.03 13.05 9,919 +0.02(+0.15%)
Sep 27, 2016 13.12 13.12 13.03 13.03 4,572 -0.10(-0.76%)
Sep 26, 2016 13.27 13.27 13.13 13.13 16,529 -0.15(-1.13%)
Sep 23, 2016 13.28 13.28 13.28 13.28 10,060 -0.04(-0.30%)
Sep 21, 2016 13.32 13.32 13.32 0 -0.03(-0.22%)
Sep 20, 2016 13.35 13.35 13.35 13.35 8,249 +0.00(+0.00%)
Sep 19, 2016 13.40 13.40 13.35 13.35 2,669 -0.00(-0.01%)
Sep 16, 2016 13.41 13.45 13.35 13.35 3,939 -0.10(-0.74%)
Sep 15, 2016 13.45 13.45 13.45 13.45 200 +0.03(+0.22%)
Sep 14, 2016 13.52 13.52 13.42 13.42 5,748 -0.11(-0.81%)
Sep 13, 2016 13.61 13.61 13.52 13.53 10,365 -0.08(-0.59%)
Sep 12, 2016 13.70 13.70 13.61 13.61 13,482 -0.17(-1.23%)
Sep 09, 2016 13.70 13.78 13.70 13.78 1,600 +0.01(+0.07%)
Sep 08, 2016 13.77 13.77 13.77 13.77 100 +0.07(+0.51%)
Sep 07, 2016 13.75 13.75 13.65 13.70 4,866 -0.10(-0.72%)
Sep 06, 2016 13.97 13.97 13.80 13.80 3,200 -0.19(-1.35%)
Sep 02, 2016 13.99 13.99 13.99 0 +0.07(+0.47%)
Sep 01, 2016 13.90 14.00 13.90 13.92 9,884 +0.00(+0.02%)
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%)
Aug 01, 2016 13.70 13.75 13.65 13.65 2,407 -0.10(-0.73%)
Jul 29, 2016 13.92 14.12 13.75 13.75 11,588 -0.09(-0.65%)
Jul 28, 2016 14.10 14.10 13.80 13.84 7,608 -0.21(-1.49%)
Jul 27, 2016 13.30 14.05 13.25 14.05 39,763 +0.73(+5.48%)
Jul 26, 2016 13.25 13.32 13.25 13.32 26,622 +0.07(+0.53%)
Jul 25, 2016 12.99 13.25 12.99 13.25 6,321 +0.50(+3.92%)
Jul 22, 2016 12.74 12.99 12.74 12.75 4,365 +0.05(+0.39%)
Jul 21, 2016 12.69 12.70 12.65 12.70 2,025 +0.01(+0.08%)
Jul 20, 2016 12.60 12.69 12.60 12.69 2,388 +0.00(+0.00%)
Jul 19, 2016 12.55 12.69 12.55 12.69 3,315 +0.06(+0.48%)
Jul 18, 2016 12.66 12.66 12.63 12.63 3,618 +0.00(+0.00%)
Jul 15, 2016 12.85 12.85 12.60 12.63 25,145 -0.17(-1.33%)
Jul 14, 2016 12.60 12.80 12.60 12.80 11,763 +0.15(+1.18%)
Jul 12, 2016 12.65 12.65 12.65 0 +0.05(+0.40%)
Jul 11, 2016 12.53 12.60 12.45 12.60 106,478 +0.08(+0.64%)
Jul 08, 2016 12.60 12.52 12.52 4,387 -0.08(-0.63%)
Jul 07, 2016 12.60 12.60 12.60 12.60 100 +0.08(+0.64%)
Jul 05, 2016 12.52 12.52 12.52 12.52 686 +0.00(+0.00%)
Jul 01, 2016 12.52 12.52 12.52 0 -0.13(-1.03%)
Jun 30, 2016 12.60 12.65 12.60 12.65 3,650 +0.05(+0.40%)
Jun 29, 2016 12.55 12.61 12.55 12.60 20,976 +0.08(+0.63%)
Jun 28, 2016 12.55 12.60 12.52 12.52 1,069 +0.00(+0.01%)
Jun 27, 2016 12.55 12.55 12.52 12.52 1,469 -0.03(-0.24%)
Jun 24, 2016 12.55 12.55 12.55 12.55 1,529 -0.10(-0.79%)
Jun 23, 2016 12.65 12.65 12.64 12.65 4,459 +0.05(+0.40%)
Jun 21, 2016 12.60 12.60 12.60 0 -0.10(-0.79%)
Jun 20, 2016 12.69 12.70 12.69 12.70 3,000 +0.10(+0.79%)
Jun 17, 2016 12.60 12.60 12.60 12.60 990 +0.00(+0.00%)
Jun 16, 2016 12.65 12.65 12.60 12.60 7,500 -0.10(-0.79%)
Jun 15, 2016 12.65 12.70 12.65 12.70 2,200 +0.01(+0.08%)
Jun 10, 2016 12.69 12.69 12.69 0 +0.01(+0.08%)
Jun 09, 2016 12.68 12.70 12.68 12.68 2,483 -0.00(-0.00%)
Jun 08, 2016 12.70 12.70 12.68 12.68 9,781 +0.00(+0.00%)
Jun 07, 2016 12.68 12.75 12.65 12.68 18,745 +0.00(+0.00%)
Jun 06, 2016 12.68 12.68 12.63 12.68 4,844 +0.00(+0.00%)
Jun 03, 2016 12.66 12.69 12.65 12.68 6,925 +0.02(+0.16%)
Jun 02, 2016 12.50 12.66 12.50 12.66 12,329 +0.14(+1.12%)
May 31, 2016 12.52 12.52 12.52 0 -0.08(-0.63%)
May 27, 2016 12.60 12.60 12.60 0 +0.07(+0.56%)
May 26, 2016 12.52 12.60 12.51 12.53 4,839 -0.07(-0.56%)
May 25, 2016 12.68 12.68 12.52 12.60 11,702 -0.08(-0.63%)
May 24, 2016 12.60 12.68 12.60 12.68 200 +0.08(+0.63%)
May 23, 2016 12.70 12.70 12.60 12.60 8,141 -0.05(-0.40%)
May 20, 2016 12.75 12.75 12.65 12.65 6,872 -0.10(-0.78%)
May 19, 2016 12.75 12.80 12.71 12.75 3,267 +0.05(+0.39%)
May 18, 2016 12.75 12.80 12.70 12.70 7,715 +0.05(+0.40%)
May 17, 2016 12.75 12.82 12.65 12.65 4,747 -0.05(-0.39%)
May 16, 2016 12.70 12.77 12.70 12.70 18,861 +0.00(+0.00%)
May 13, 2016 12.71 12.75 12.70 12.70 11,724 -0.05(-0.39%)
May 12, 2016 12.70 12.75 12.70 12.75 1,717 +0.05(+0.39%)
May 11, 2016 12.74 12.75 12.70 12.70 875 +0.01(+0.08%)
May 10, 2016 12.60 12.69 12.60 12.69 3,100 +0.09(+0.71%)
May 09, 2016 12.60 12.60 12.60 12.60 1,812 -0.10(-0.79%)
May 06, 2016 12.80 13.00 12.55 12.70 2,845 +0.15(+1.20%)
May 05, 2016 12.77 12.77 12.55 12.55 11,312 -0.20(-1.57%)
May 04, 2016 12.75 13.00 12.75 12.75 1,409 +0.00(+0.00%)
May 03, 2016 12.81 12.81 12.75 12.75 1,005 -0.15(-1.16%)
May 02, 2016 13.05 13.05 12.90 12.90 1,394 +0.00(+0.00%)
Apr 29, 2016 13.00 13.00 12.90 12.90 2,425 -0.01(-0.08%)
Apr 28, 2016 12.91 12.95 12.91 12.91 980 -0.09(-0.69%)
Apr 26, 2016 13.00 13.00 13.00 1 +0.05(+0.39%)
Apr 25, 2016 13.05 13.05 12.95 12.95 850 +0.11(+0.90%)
Apr 22, 2016 12.93 12.93 12.81 12.84 6,761 -0.11(-0.89%)
Apr 21, 2016 13.05 13.05 12.95 12.95 9,495 -0.11(-0.83%)
Apr 20, 2016 13.10 13.10 13.03 13.06 2,800 -0.04(-0.32%)
Apr 19, 2016 13.00 13.10 13.00 13.10 9,941 +0.20(+1.55%)
Apr 18, 2016 13.15 13.15 12.90 12.90 8,212 -0.10(-0.77%)
Apr 15, 2016 13.02 13.02 13.00 13.00 20,896 -0.05(-0.38%)
Apr 14, 2016 13.01 13.05 13.01 13.05 14,054 -0.10(-0.76%)
Apr 13, 2016 13.00 13.15 13.00 13.15 6,669 +0.14(+1.08%)
Apr 12, 2016 13.05 13.10 13.01 13.01 8,056 -0.14(-1.06%)
Apr 11, 2016 13.15 13.15 13.06 13.15 31,257 -0.05(-0.38%)
Apr 08, 2016 13.30 13.31 13.20 13.20 94,877 -0.10(-0.75%)
Apr 07, 2016 13.30 13.35 13.24 13.30 108,257 +0.00(+0.00%)
Apr 06, 2016 13.30 13.31 13.26 13.30 124,796 +0.00(+0.00%)
Apr 05, 2016 13.30 13.45 13.30 13.30 38,950 -0.01(-0.08%)
Apr 04, 2016 13.25 13.35 13.25 13.31 10,403 +0.16(+1.22%)
Apr 01, 2016 13.50 13.50 13.15 13.15 48,341 -0.50(-3.66%)
Mar 31, 2016 13.45 13.65 13.45 13.65 1,318 +0.20(+1.48%)
Mar 30, 2016 13.49 13.49 13.45 13.45 490 -0.04(-0.29%)
Mar 29, 2016 13.45 13.54 13.45 13.49 6,195 +0.04(+0.30%)
Mar 28, 2016 13.45 13.45 13.45 13.45 3,200 -0.00(-0.01%)
Mar 24, 2016 13.45 13.45 13.45 0 +0.04(+0.31%)
Mar 23, 2016 13.50 13.50 13.41 13.41 10,045 -0.09(-0.67%)
Mar 21, 2016 13.50 13.50 13.50 0 +0.10(+0.75%)
Mar 18, 2016 13.46 13.47 13.40 13.40 8,607 -0.06(-0.45%)
Mar 17, 2016 13.45 13.46 13.45 13.46 1,566 +0.01(+0.07%)
Mar 16, 2016 13.45 13.51 13.35 13.45 22,911 +0.00(+0.00%)
Mar 15, 2016 13.40 13.50 13.40 13.45 1,600 -0.05(-0.37%)
Mar 14, 2016 13.40 13.50 13.40 13.50 1,495 +0.09(+0.66%)
Mar 11, 2016 13.40 13.55 13.40 13.41 3,504 +0.01(+0.08%)
Mar 10, 2016 13.40 13.40 13.40 13.40 2,951 +0.04(+0.30%)
Mar 09, 2016 13.41 13.41 13.36 13.36 6,844 -0.04(-0.31%)
Mar 08, 2016 13.40 13.40 13.40 13.40 1,160 +0.00(+0.01%)
Mar 07, 2016 13.40 13.40 13.40 13.40 2,439 +0.00(+0.00%)
Mar 04, 2016 13.44 13.40 13.40 1,597 -0.04(-0.30%)
Mar 03, 2016 13.40 13.44 13.40 13.44 1,152 +0.04(+0.30%)
Mar 02, 2016 13.44 13.44 13.40 13.40 650 +0.00(+0.00%)
Mar 01, 2016 13.40 13.40 13.35 13.40 9,799 +0.00(+0.00%)
Feb 29, 2016 13.31 13.40 13.29 13.40 5,949 +0.09(+0.67%)
Feb 26, 2016 13.31 13.31 13.31 13.31 300 +0.01(+0.08%)
Feb 25, 2016 13.47 13.47 13.30 13.30 3,435 -0.17(-1.25%)
Feb 24, 2016 13.30 13.47 13.30 13.47 826 +0.02(+0.13%)
Feb 23, 2016 13.26 13.45 13.26 13.45 6,209 +0.00(+0.00%)
Feb 22, 2016 13.30 13.50 13.30 13.45 1,877 +0.05(+0.37%)
Feb 19, 2016 13.40 13.40 13.40 13.40 5,900 +0.00(+0.00%)
Feb 18, 2016 13.50 13.50 13.40 13.40 1,100 -0.05(-0.37%)
Feb 17, 2016 13.30 13.45 13.26 13.45 28,053 +0.05(+0.37%)
Feb 16, 2016 13.25 13.40 13.25 13.40 1,336 +0.15(+1.13%)
Feb 12, 2016 13.25 13.25 13.25 0 +0.00(+0.00%)
Feb 11, 2016 13.25 13.25 13.25 13.25 8,992 +0.00(+0.00%)
Feb 10, 2016 13.25 13.25 13.25 13.25 5,942 +0.00(+0.00%)
Feb 09, 2016 13.30 13.30 13.25 6,833 -0.05(-0.38%)
Feb 08, 2016 13.30 13.30 13.30 6,833 -0.15(-1.12%)
Feb 05, 2016 13.45 13.50 13.45 13.45 15,923 -0.05(-0.37%)
Feb 04, 2016 13.45 13.51 13.45 13.50 11,796 +0.05(+0.37%)
Feb 03, 2016 13.45 13.48 13.45 13.45 21,273 +0.00(+0.00%)
Feb 02, 2016 13.48 13.48 13.45 13.45 48,737 -0.05(-0.37%)
Feb 01, 2016 13.55 13.60 13.50 13.50 2,616 -0.15(-1.09%)
Jan 29, 2016 13.65 13.65 13.65 13.65 520 +0.05(+0.36%)
Jan 28, 2016 13.60 13.60 13.55 13.60 4,002 +0.00(+0.00%)
Jan 27, 2016 13.55 13.60 13.55 13.60 1,800 +0.10(+0.74%)
Jan 26, 2016 13.50 13.50 13.50 13.50 185 -0.10(-0.74%)
Jan 25, 2016 13.45 13.60 13.45 13.60 7,079 +0.19(+1.42%)
Jan 22, 2016 13.35 13.45 13.30 13.41 193,092 +0.06(+0.46%)
Jan 21, 2016 13.30 13.40 13.30 13.35 253,450 -0.00(-0.01%)
Jan 20, 2016 13.45 13.45 13.30 13.35 22,468 -0.05(-0.37%)
Jan 19, 2016 13.40 13.40 13.40 13.40 171,348 -0.20(-1.47%)
Jan 15, 2016 13.60 13.60 13.60 0 +0.00(+0.00%)
Jan 14, 2016 13.50 13.62 13.50 13.60 18,055 +0.10(+0.74%)
Jan 13, 2016 13.45 13.62 13.40 13.50 20,118 -0.05(-0.37%)
Jan 12, 2016 13.55 13.55 13.55 13.55 2,780 +0.04(+0.30%)
Jan 11, 2016 13.45 13.51 13.45 13.51 24,529 +0.02(+0.15%)
Jan 08, 2016 13.45 13.49 13.45 13.49 10,250 +0.04(+0.30%)
Jan 07, 2016 13.30 13.50 13.30 13.45 10,030 +0.18(+1.36%)
Jan 06, 2016 13.30 13.30 13.27 13.27 8,107 -0.08(-0.60%)
Jan 05, 2016 13.28 13.35 13.28 13.35 7,031 +0.10(+0.75%)
Jan 04, 2016 13.30 13.30 13.25 13.25 2,641 -0.25(-1.85%)
Dec 31, 2015 13.50 13.50 13.50 0 +0.10(+0.75%)
Dec 30, 2015 13.40 13.40 13.40 13.40 670 +0.00(+0.00%)
Dec 29, 2015 13.40 13.40 13.40 13.40 552 +0.00(+0.00%)
Dec 28, 2015 13.31 13.40 13.31 13.40 1,530 +0.10(+0.75%)
Dec 24, 2015 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 22, 2015 13.30 13.30 13.30 0 -0.05(-0.37%)
Dec 21, 2015 13.35 13.35 13.35 13.35 1,320 -0.10(-0.74%)
Dec 18, 2015 13.45 13.45 13.45 13.45 200 +0.25(+1.89%)
Dec 17, 2015 13.25 13.35 13.20 13.20 11,863 -0.05(-0.38%)
Dec 15, 2015 13.25 13.25 13.25 0 -0.05(-0.38%)
Dec 14, 2015 13.25 13.30 13.25 13.30 1,203 -0.10(-0.75%)
Dec 11, 2015 13.30 13.40 13.30 13.40 2,732 +0.05(+0.37%)
Dec 10, 2015 13.40 13.45 13.30 13.35 5,511 +0.05(+0.38%)
Dec 09, 2015 13.40 13.40 13.30 13.30 7,368 -0.10(-0.75%)
Dec 08, 2015 13.40 13.40 13.40 13.40 5,200 +0.00(+0.00%)
Dec 07, 2015 13.31 13.40 13.30 13.40 15,408 +0.10(+0.75%)
Dec 04, 2015 13.30 13.30 13.30 13.30 1,950 +0.25(+1.92%)
Dec 03, 2015 13.30 13.40 13.05 13.05 5,875 -0.25(-1.88%)
Dec 02, 2015 13.30 13.30 13.25 13.30 8,957 -0.05(-0.37%)
Dec 01, 2015 13.35 13.35 13.35 13.35 502 +0.00(+0.00%)
Nov 30, 2015 13.30 13.40 13.20 13.35 13,092 +0.15(+1.14%)
Nov 25, 2015 13.20 13.20 13.20 0 -0.10(-0.75%)
Nov 23, 2015 13.30 13.30 13.30 30 +0.00(+0.00%)
Nov 20, 2015 13.00 13.30 12.90 13.30 14,483 +0.40(+3.10%)
Nov 19, 2015 12.90 12.90 12.90 12.90 1,200 -0.10(-0.77%)
Nov 18, 2015 12.95 13.20 12.95 13.00 3,650 +0.01(+0.08%)
Nov 17, 2015 12.90 12.99 12.90 12.99 1,292 -0.01(-0.08%)
Nov 16, 2015 13.10 13.10 13.00 13.00 4,500 -0.25(-1.89%)
Nov 13, 2015 13.00 13.25 13.00 13.25 5,970 +0.25(+1.92%)
Nov 12, 2015 13.00 13.05 12.98 13.00 12,586 +0.05(+0.39%)
Nov 11, 2015 13.00 13.00 12.95 12.95 2,116 -0.05(-0.38%)
Nov 10, 2015 12.90 13.00 12.90 13.00 3,865 +0.10(+0.78%)
Nov 09, 2015 13.00 13.00 12.90 12.90 5,861 -0.10(-0.77%)
Nov 06, 2015 12.85 13.00 12.80 13.00 4,989 +0.20(+1.56%)
Nov 05, 2015 12.65 12.80 12.65 12.80 3,536 +0.10(+0.79%)
Nov 04, 2015 12.65 12.75 12.65 12.70 3,880 -0.05(-0.39%)
Nov 03, 2015 12.55 12.75 12.55 12.75 1,558 +0.20(+1.59%)
Nov 02, 2015 12.50 12.60 12.50 12.55 3,504 -0.10(-0.79%)
Oct 30, 2015 12.60 12.65 12.60 12.65 14,904 +0.05(+0.40%)
Oct 29, 2015 12.64 12.64 12.60 12.60 1,173 -0.04(-0.32%)
Oct 28, 2015 12.60 12.65 12.60 12.64 14,980 +0.04(+0.32%)
Oct 27, 2015 12.65 12.65 12.60 12.60 8,500 -0.05(-0.40%)
Oct 26, 2015 12.55 12.66 12.55 12.65 10,733 +0.15(+1.20%)
Oct 23, 2015 12.60 12.60 12.50 12.50 12,670 -0.25(-1.96%)
Oct 22, 2015 12.60 12.75 12.60 12.75 1,200 +0.00(+0.00%)
Oct 21, 2015 12.60 12.75 12.60 12.75 5,570 +0.15(+1.19%)
Oct 19, 2015 12.60 12.60 12.60 0 +0.04(+0.32%)
Oct 15, 2015 12.56 12.56 12.56 0 +0.05(+0.40%)
Oct 14, 2015 12.50 12.75 12.50 12.51 9,950 +0.01(+0.08%)
Oct 13, 2015 12.52 12.52 12.50 12.50 8,786 +0.03(+0.24%)
Oct 12, 2015 12.75 12.75 12.47 12.47 1,600 -0.18(-1.42%)
Oct 09, 2015 12.70 12.70 12.65 12.65 925 -0.05(-0.39%)
Oct 08, 2015 12.65 12.70 12.65 12.70 21,059 +0.06(+0.47%)
Oct 07, 2015 12.60 12.64 12.47 12.64 5,250 +0.04(+0.32%)
Oct 06, 2015 12.60 12.60 12.60 12.60 500 +0.00(+0.00%)
Oct 05, 2015 12.65 12.70 12.60 12.60 4,227 +0.00(+0.00%)
Oct 02, 2015 12.68 12.68 12.57 12.60 460 -0.08(-0.63%)
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.