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%)
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.