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 (%)
Mar 28, 2013 9.400 9.400 9.400 0 +0.10(+1.08%)
Mar 27, 2013 9.300 9.300 9.300 9.300 500 -0.20(-2.11%)
Mar 26, 2013 9.500 9.500 9.300 9.500 2,223 +0.00(+0.00%)
Mar 25, 2013 9.260 9.500 9.260 9.500 4,300 +0.25(+2.70%)
Mar 21, 2013 9.250 9.250 9.250 0 -0.20(-2.12%)
Mar 20, 2013 9.400 9.450 9.400 9.450 2,400 +0.05(+0.53%)
Mar 19, 2013 9.250 9.400 9.250 9.400 2,636 +0.15(+1.62%)
Mar 18, 2013 9.300 9.390 9.250 9.250 2,609 -0.15(-1.60%)
Mar 15, 2013 9.250 9.400 9.250 9.400 1,315 +0.15(+1.62%)
Mar 14, 2013 9.350 9.350 9.250 9.250 4,495 -0.10(-1.07%)
Mar 13, 2013 9.350 9.350 9.350 9.350 900 -0.15(-1.58%)
Mar 12, 2013 9.250 9.500 9.130 9.500 5,945 +0.25(+2.70%)
Mar 11, 2013 9.120 9.380 9.120 9.250 4,946 +0.05(+0.54%)
Mar 08, 2013 9.350 9.350 9.110 9.200 4,354 -0.05(-0.54%)
Mar 07, 2013 9.290 9.350 9.200 9.250 6,984 +0.00(+0.00%)
Mar 06, 2013 9.250 9.250 9.210 9.250 3,800 +0.00(+0.00%)
Mar 05, 2013 9.300 9.300 9.250 9.250 1,464 -0.05(-0.54%)
Mar 04, 2013 9.300 9.300 9.300 9.300 1,000 +0.00(+0.00%)
Mar 01, 2013 9.300 9.300 9.300 9.300 400 +0.00(+0.00%)
Feb 28, 2013 9.300 9.350 9.260 9.300 2,505 +0.00(+0.00%)
Feb 27, 2013 9.300 9.300 9.300 9.300 6,421 -0.10(-1.06%)
Feb 25, 2013 9.400 9.400 9.400 9.400 0 +0.02(+0.21%)
Feb 21, 2013 9.380 9.380 9.380 9.380 0 -0.12(-1.26%)
Feb 20, 2013 9.200 9.500 9.200 9.500 20,000 +0.20(+2.15%)
Feb 19, 2013 9.150 9.300 9.150 9.300 23,450 +0.10(+1.09%)
Feb 15, 2013 9.150 9.200 9.150 9.200 15,283 +0.15(+1.66%)
Feb 14, 2013 9.150 9.180 9.050 9.050 12,302 -0.10(-1.09%)
Feb 13, 2013 9.250 9.250 9.150 9.150 12,146 -0.10(-1.08%)
Feb 12, 2013 9.250 9.250 9.250 9.250 4,200 +0.05(+0.54%)
Feb 11, 2013 9.150 9.250 9.100 9.200 15,500 -0.05(-0.54%)
Feb 08, 2013 9.250 9.250 9.250 9.250 200 +0.05(+0.54%)
Feb 07, 2013 9.050 9.250 9.050 9.200 17,021 +0.10(+1.10%)
Feb 06, 2013 9.250 9.250 9.100 9.100 12,190 -0.20(-2.15%)
Feb 04, 2013 9.350 9.350 9.300 9.300 1,918 -0.10(-1.06%)
Feb 01, 2013 9.350 9.400 9.350 9.400 8,700 +0.15(+1.62%)
Jan 31, 2013 9.400 9.400 9.250 9.250 4,566 -0.05(-0.54%)
Jan 30, 2013 9.300 9.300 9.250 9.300 4,796 +0.05(+0.54%)
Jan 29, 2013 9.250 9.250 9.250 9.250 2,000 +0.05(+0.54%)
Jan 28, 2013 9.300 9.330 9.160 9.200 8,912 -0.05(-0.54%)
Jan 25, 2013 9.300 9.300 9.250 9.250 500 -0.20(-2.12%)
Jan 24, 2013 9.200 9.500 9.170 9.450 13,670 +0.27(+2.94%)
Jan 23, 2013 9.150 9.190 9.150 9.180 500 +0.03(+0.33%)
Jan 22, 2013 9.200 9.200 9.150 9.150 6,182 +0.00(+0.00%)
Jan 18, 2013 9.200 9.200 9.100 9.150 1,334 -0.05(-0.54%)
Jan 17, 2013 9.250 9.250 9.150 9.200 6,496 +0.00(+0.00%)
Jan 16, 2013 9.100 9.200 9.100 9.200 26,400 +0.10(+1.10%)
Jan 15, 2013 9.100 9.100 9.100 9.100 4,000 +0.00(+0.00%)
Jan 14, 2013 9.100 9.120 9.100 9.100 10,265 +0.00(+0.00%)
Jan 12, 2013 8.980 9.100 8.980 9.100 5,400 +0.00(+0.00%)
Jan 11, 2013 8.980 9.100 8.980 9.100 5,400 +0.12(+1.34%)
Jan 10, 2013 9.090 9.090 8.910 8.980 945 -0.06(-0.66%)
Jan 09, 2013 9.050 9.050 9.040 9.040 1,500 -0.01(-0.11%)
Jan 08, 2013 9.000 9.050 9.000 9.050 6,340 +0.06(+0.67%)
Jan 07, 2013 8.990 9.000 8.990 8.990 1,876 +0.05(+0.56%)
Jan 04, 2013 8.960 8.990 8.940 8.940 10,459 +0.04(+0.45%)
Jan 03, 2013 8.820 8.900 8.820 8.900 2,770 -0.10(-1.11%)
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.