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 (%)
Apr 28, 2017 17.00 17.05 16.90 16.90 17,251 +0.00(+0.00%)
Apr 27, 2017 16.95 17.05 16.90 16.90 12,015 -0.11(-0.65%)
Apr 26, 2017 17.05 17.05 16.95 17.01 15,734 -0.08(-0.47%)
Apr 25, 2017 17.15 17.15 17.09 17.09 11,624 -0.11(-0.64%)
Apr 24, 2017 17.18 17.20 17.15 17.20 3,300 +0.09(+0.52%)
Apr 21, 2017 17.18 17.25 17.11 17.11 10,442 -0.07(-0.40%)
Apr 20, 2017 17.11 17.18 17.10 17.18 7,199 -0.01(-0.06%)
Apr 19, 2017 17.15 17.25 17.15 17.19 42,976 -0.06(-0.35%)
Apr 18, 2017 17.15 17.30 17.15 17.25 25,468 +0.10(+0.58%)
Apr 17, 2017 17.11 17.35 17.11 17.15 39,226 -0.15(-0.87%)
Apr 13, 2017 17.18 17.35 17.18 17.30 32,685 +0.10(+0.58%)
Apr 12, 2017 17.24 17.24 17.20 17.20 67,329 +0.00(+0.00%)
Apr 11, 2017 17.15 17.24 17.15 17.20 25,248 +0.05(+0.29%)
Apr 10, 2017 17.00 17.22 16.81 17.15 93,863 +0.15(+0.88%)
Apr 07, 2017 16.66 17.00 16.66 17.00 45,767 +0.34(+2.04%)
Apr 06, 2017 16.60 16.70 16.60 16.66 25,508 +0.06(+0.36%)
Apr 05, 2017 16.54 16.65 16.54 16.60 17,434 +0.05(+0.30%)
Apr 04, 2017 16.70 16.85 16.50 16.55 36,154 -0.15(-0.90%)
Apr 03, 2017 16.90 16.90 16.50 16.70 25,165 -0.20(-1.18%)
Mar 31, 2017 15.40 16.90 15.36 16.90 54,159 +1.55(+10.10%)
Mar 30, 2017 15.30 15.35 15.20 15.35 18,993 +0.15(+0.99%)
Mar 29, 2017 15.11 15.20 15.11 15.20 6,544 -0.10(-0.65%)
Mar 28, 2017 15.25 15.30 15.25 15.30 17,050 +0.05(+0.33%)
Mar 27, 2017 15.29 15.29 15.25 15.25 8,008 -0.10(-0.65%)
Mar 23, 2017 15.35 15.35 15.35 0 -0.05(-0.33%)
Mar 22, 2017 15.35 15.45 15.35 15.40 8,968 +0.05(+0.33%)
Mar 21, 2017 15.25 15.40 15.25 15.35 12,875 +0.05(+0.33%)
Mar 20, 2017 15.35 15.40 15.30 15.30 13,871 -0.20(-1.29%)
Mar 17, 2017 15.35 15.50 15.35 15.50 4,600 +0.01(+0.06%)
Mar 16, 2017 15.35 15.49 15.35 15.49 3,648 +0.09(+0.58%)
Mar 15, 2017 15.40 15.45 15.40 15.40 32,600 -0.10(-0.65%)
Mar 14, 2017 15.35 15.50 15.35 15.50 43,864 +0.01(+0.06%)
Mar 13, 2017 15.32 15.49 15.32 15.49 16,732 +0.09(+0.58%)
Mar 10, 2017 15.35 15.40 15.35 15.40 3,585 +0.05(+0.33%)
Mar 09, 2017 15.31 15.45 15.31 15.35 20,696 +0.04(+0.26%)
Mar 08, 2017 15.35 15.35 15.31 15.31 7,254 -0.04(-0.26%)
Mar 07, 2017 15.60 15.61 15.35 15.35 158,831 -0.26(-1.68%)
Mar 06, 2017 15.69 15.69 15.61 15.61 70,364 -0.04(-0.25%)
Mar 03, 2017 15.65 15.67 15.65 15.65 24,454 -0.04(-0.25%)
Mar 02, 2017 15.65 15.69 15.55 15.69 39,096 +0.01(+0.10%)
Mar 01, 2017 15.70 15.70 15.65 15.68 8,815 +0.03(+0.16%)
Feb 28, 2017 15.70 15.72 15.65 15.65 23,100 -0.08(-0.51%)
Feb 27, 2017 15.65 15.75 15.65 15.73 15,750 +0.04(+0.25%)
Feb 24, 2017 15.60 15.69 15.60 15.69 33,197 +0.09(+0.58%)
Feb 23, 2017 15.65 15.65 15.60 15.60 45,378 +0.10(+0.65%)
Feb 22, 2017 15.65 15.65 15.50 15.50 47,788 -0.20(-1.27%)
Feb 21, 2017 15.65 15.70 15.55 15.70 10,210 +0.10(+0.64%)
Feb 17, 2017 15.60 15.60 15.60 0 -0.13(-0.83%)
Feb 16, 2017 15.70 15.76 15.70 15.73 43,494 +0.03(+0.19%)
Feb 15, 2017 15.78 15.78 15.70 15.70 128,851 -0.06(-0.38%)
Feb 14, 2017 15.78 15.78 15.74 15.76 11,354 +0.01(+0.06%)
Feb 13, 2017 15.75 15.75 15.75 15.75 4,259 +0.00(+0.00%)
Feb 10, 2017 15.50 15.75 15.50 15.75 17,137 +0.30(+1.94%)
Feb 08, 2017 15.45 15.45 15.45 0 -0.15(-0.96%)
Feb 07, 2017 15.31 15.60 15.31 15.60 7,320 +0.20(+1.30%)
Feb 06, 2017 15.45 15.55 15.26 15.40 45,472 -0.19(-1.22%)
Feb 03, 2017 15.50 15.60 15.50 15.59 5,491 -0.01(-0.06%)
Feb 02, 2017 15.45 15.60 15.45 15.60 24,099 +0.15(+0.96%)
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.