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 (%)
Nov 26, 2014 12.60 12.60 12.60 0 +0.25(+2.02%)
Nov 25, 2014 12.35 12.40 12.25 12.35 5,533 -0.30(-2.37%)
Nov 24, 2014 12.51 12.65 12.51 12.65 1,504 +0.30(+2.43%)
Nov 20, 2014 12.35 12.35 12.35 0 -0.07(-0.56%)
Nov 19, 2014 12.30 12.42 12.30 12.42 3,833 +0.17(+1.39%)
Nov 18, 2014 12.22 12.25 12.22 12.25 2,300 +0.10(+0.82%)
Nov 17, 2014 12.17 12.25 12.15 12.15 3,351 -0.05(-0.41%)
Nov 14, 2014 12.17 12.20 12.15 12.20 7,455 +0.05(+0.41%)
Nov 13, 2014 12.17 12.17 12.15 12.15 6,393 +0.00(+0.00%)
Nov 12, 2014 12.10 12.17 12.10 12.15 6,202 +0.05(+0.41%)
Nov 11, 2014 12.02 12.10 12.02 12.10 3,837 +0.09(+0.75%)
Nov 10, 2014 12.10 12.10 12.01 12.01 6,936 -0.09(-0.74%)
Nov 07, 2014 12.05 12.10 12.05 12.10 2,785 +0.20(+1.68%)
Nov 06, 2014 12.01 12.05 11.90 11.90 29,360 -0.10(-0.83%)
Nov 05, 2014 12.05 12.05 12.00 12.00 4,027 -0.05(-0.41%)
Nov 04, 2014 12.02 12.05 12.00 12.05 5,547 +0.03(+0.25%)
Nov 03, 2014 12.05 12.05 12.02 12.02 7,737 +0.01(+0.08%)
Oct 31, 2014 12.05 12.05 12.01 12.01 1,497 -0.09(-0.74%)
Oct 30, 2014 12.05 12.10 12.00 12.10 11,465 +0.10(+0.83%)
Oct 29, 2014 11.95 12.05 11.95 12.00 36,472 +0.10(+0.84%)
Oct 28, 2014 11.85 12.00 11.85 11.90 18,671 +0.10(+0.85%)
Oct 27, 2014 11.80 11.80 11.80 11.80 1,169 +0.00(+0.00%)
Oct 24, 2014 11.80 11.80 11.80 11.80 599 -0.05(-0.42%)
Oct 23, 2014 11.85 11.85 11.80 11.85 45,866 +0.09(+0.77%)
Oct 22, 2014 11.85 11.85 11.76 11.76 1,246 -0.09(-0.76%)
Oct 21, 2014 11.85 11.85 11.85 11.85 100 +0.05(+0.42%)
Oct 20, 2014 11.85 11.85 11.75 11.80 2,640 +0.00(+0.00%)
Oct 17, 2014 11.85 11.85 11.80 11.80 3,024 -0.05(-0.42%)
Oct 16, 2014 11.82 11.85 11.75 11.85 12,210 +0.05(+0.42%)
Oct 15, 2014 11.76 11.80 11.75 11.80 2,608 +0.04(+0.34%)
Oct 14, 2014 11.80 11.85 11.76 11.76 1,406 -0.04(-0.34%)
Oct 13, 2014 11.80 11.80 11.80 600 +0.00(+0.00%)
Oct 10, 2014 11.80 11.80 11.80 11.80 700 +0.05(+0.43%)
Oct 09, 2014 11.75 11.75 11.75 11.75 2,737 -0.01(-0.09%)
Oct 08, 2014 11.80 11.85 11.75 11.76 7,767 -0.09(-0.76%)
Oct 07, 2014 11.80 11.85 11.80 11.85 2,000 +0.10(+0.85%)
Oct 06, 2014 11.75 11.80 11.75 11.75 7,624 +0.00(+0.00%)
Oct 03, 2014 11.75 11.75 11.70 11.75 6,202 +0.00(+0.00%)
Oct 02, 2014 11.75 11.75 11.75 11.75 1,400 +0.01(+0.09%)
Oct 01, 2014 11.74 11.74 11.70 11.74 5,987 +0.04(+0.34%)
Sep 30, 2014 11.70 11.74 11.70 11.70 19,406 +0.00(+0.00%)
Sep 29, 2014 11.70 11.74 11.50 11.70 11,939 +0.00(+0.00%)
Sep 25, 2014 11.70 11.70 11.70 0 -0.04(-0.34%)
Sep 24, 2014 11.70 11.74 11.70 11.74 1,620 +0.00(+0.00%)
Sep 23, 2014 11.70 11.74 11.60 11.74 12,691 +0.04(+0.34%)
Sep 19, 2014 11.70 11.70 11.70 0 +0.06(+0.52%)
Sep 18, 2014 11.60 11.64 11.60 11.64 1,605 +0.09(+0.78%)
Sep 17, 2014 11.55 11.55 11.55 11.55 703 -0.09(-0.77%)
Sep 16, 2014 11.55 11.64 11.55 11.64 350 +0.09(+0.78%)
Sep 15, 2014 11.55 11.55 11.55 11.55 2,100 +0.00(+0.00%)
Sep 12, 2014 11.55 11.55 11.55 11.55 441 -0.05(-0.43%)
Sep 11, 2014 11.60 11.60 11.60 11.60 280 +0.00(+0.00%)
Sep 10, 2014 11.60 11.60 11.55 11.60 6,779 +0.00(+0.00%)
Sep 09, 2014 11.60 11.60 11.60 11.60 300 -0.04(-0.34%)
Sep 08, 2014 11.55 11.64 11.51 11.64 2,200 +0.09(+0.78%)
Sep 05, 2014 11.55 11.55 11.55 11.55 1,003 -0.05(-0.43%)
Sep 04, 2014 11.60 11.60 11.60 11.60 492 +0.04(+0.35%)
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.