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 27, 2013 11.29 11.29 11.29 0 +0.14(+1.26%)
Nov 25, 2013 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 22, 2013 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Nov 21, 2013 11.15 11.15 11.15 11.15 2,322 +0.00(+0.00%)
Nov 20, 2013 11.15 11.15 11.15 11.15 3,452 +0.00(+0.00%)
Nov 19, 2013 11.15 11.15 11.15 11.15 4,384 -0.05(-0.45%)
Nov 18, 2013 11.20 11.25 11.20 11.20 2,500 +0.05(+0.45%)
Nov 15, 2013 11.25 11.25 11.15 11.15 2,375 -0.10(-0.89%)
Nov 14, 2013 11.15 11.25 11.15 11.25 3,253 +0.10(+0.90%)
Nov 11, 2013 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 08, 2013 11.22 11.22 11.15 11.15 1,725 -0.15(-1.33%)
Nov 07, 2013 11.15 11.30 11.15 11.30 1,170 +0.10(+0.89%)
Nov 06, 2013 11.23 11.30 11.20 11.20 3,703 +0.00(+0.00%)
Nov 05, 2013 11.17 11.20 11.17 11.20 836 +0.05(+0.45%)
Nov 04, 2013 11.29 11.29 11.15 11.15 1,000 -0.13(-1.15%)
Nov 01, 2013 11.17 11.28 11.17 11.28 4,695 +0.11(+0.98%)
Oct 31, 2013 11.22 11.22 11.17 11.17 6,863 -0.08(-0.71%)
Oct 30, 2013 11.20 11.31 11.20 11.25 2,628 +0.05(+0.45%)
Oct 29, 2013 11.15 11.25 11.15 11.20 1,560 -0.05(-0.44%)
Oct 28, 2013 11.20 11.25 11.15 11.25 3,967 +0.05(+0.45%)
Oct 25, 2013 11.25 11.25 11.20 11.20 200 +0.00(+0.00%)
Oct 23, 2013 11.20 11.20 11.20 0 +0.09(+0.81%)
Oct 22, 2013 11.17 11.17 11.10 11.11 1,007 -0.06(-0.54%)
Oct 21, 2013 11.17 11.17 11.17 11.17 500 +0.07(+0.63%)
Oct 18, 2013 11.10 11.10 11.10 11.10 1,000 +0.00(+0.00%)
Oct 16, 2013 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 15, 2013 11.10 11.10 11.08 11.10 3,600 +0.00(+0.00%)
Oct 14, 2013 11.10 11.10 11.08 11.10 1,200 -0.05(-0.45%)
Oct 11, 2013 11.15 11.15 11.15 11.15 1,075 +0.00(+0.00%)
Oct 10, 2013 11.10 11.15 11.10 11.15 2,890 -0.03(-0.27%)
Oct 09, 2013 11.15 11.18 11.15 11.18 700 +0.03(+0.27%)
Oct 08, 2013 11.10 11.15 11.10 11.15 3,500 +0.05(+0.45%)
Oct 07, 2013 11.10 11.10 11.10 11.10 691 +0.00(+0.00%)
Oct 04, 2013 11.20 11.20 11.10 11.10 1,262 +0.00(+0.00%)
Oct 03, 2013 11.10 11.10 11.10 11.10 970 +0.02(+0.18%)
Oct 02, 2013 11.08 11.08 11.08 11.08 3,000 -0.02(-0.18%)
Oct 01, 2013 11.08 11.10 11.08 11.10 2,719 +0.00(+0.00%)
Sep 25, 2013 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 24, 2013 11.06 11.10 11.05 11.10 6,737 +0.05(+0.45%)
Sep 23, 2013 11.15 11.15 11.00 11.05 1,950 -0.20(-1.78%)
Sep 20, 2013 11.25 11.25 11.15 11.25 5,306 +0.00(+0.00%)
Sep 19, 2013 11.25 11.25 11.25 11.25 225 -0.25(-2.17%)
Sep 18, 2013 11.20 11.50 11.20 11.50 2,795 +0.40(+3.60%)
Sep 17, 2013 11.20 11.20 11.10 11.10 1,700 +0.00(+0.00%)
Sep 16, 2013 11.13 11.13 11.10 11.10 4,550 +0.00(+0.00%)
Sep 13, 2013 11.13 11.13 11.10 11.10 3,600 -0.03(-0.27%)
Sep 12, 2013 11.13 11.13 11.13 11.13 500 +0.00(+0.00%)
Sep 11, 2013 11.13 11.13 11.13 11.13 1,425 -0.06(-0.54%)
Sep 10, 2013 11.16 11.20 11.13 11.19 9,571 +0.03(+0.27%)
Sep 09, 2013 11.20 11.20 11.16 11.16 4,997 -0.24(-2.11%)
Sep 06, 2013 11.35 11.40 11.25 11.40 3,600 +0.05(+0.44%)
Sep 05, 2013 11.35 11.35 11.35 11.35 500 +0.15(+1.34%)
Sep 04, 2013 11.18 11.20 11.18 11.20 1,071 +0.08(+0.72%)
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.