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 (%)
Jul 31, 2014 11.50 11.52 11.50 11.52 3,282 -0.11(-0.95%)
Jul 30, 2014 11.52 11.63 11.50 11.63 2,467 +0.05(+0.43%)
Jul 29, 2014 11.55 11.62 11.52 11.58 6,500 +0.02(+0.17%)
Jul 28, 2014 11.56 11.56 11.56 11.56 1,600 +0.00(+0.00%)
Jul 25, 2014 11.56 11.56 11.56 11.56 650 -0.03(-0.26%)
Jul 24, 2014 11.59 11.59 11.59 11.59 101 +0.00(+0.00%)
Jul 23, 2014 11.60 11.60 11.55 11.59 887 -0.10(-0.86%)
Jul 22, 2014 11.65 11.69 11.65 11.69 500 +0.09(+0.78%)
Jul 21, 2014 11.60 11.60 11.60 11.60 2,045 +0.00(+0.00%)
Jul 18, 2014 11.60 11.60 11.57 11.60 51,846 -0.02(-0.17%)
Jul 17, 2014 11.62 11.62 11.62 11.62 200 +0.07(+0.61%)
Jul 16, 2014 11.60 11.60 11.55 11.55 1,573 -0.05(-0.43%)
Jul 15, 2014 11.60 11.60 11.60 11.60 1,530 -0.05(-0.43%)
Jul 14, 2014 11.65 11.65 11.60 11.65 1,648 -0.05(-0.43%)
Jul 11, 2014 11.63 11.74 11.63 11.70 4,300 +0.10(+0.86%)
Jul 10, 2014 11.60 11.63 11.60 11.60 830 +0.02(+0.17%)
Jul 09, 2014 11.60 11.65 11.58 11.58 15,240 -0.02(-0.17%)
Jul 08, 2014 11.75 11.75 11.60 11.60 300 +0.00(+0.00%)
Jul 07, 2014 11.95 11.95 11.60 11.60 1,800 -0.15(-1.28%)
Jul 03, 2014 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 02, 2014 11.60 11.75 11.60 11.75 1,355 +0.35(+3.07%)
Jul 01, 2014 11.70 11.70 11.40 11.40 133,422 -0.30(-2.56%)
Jun 30, 2014 11.60 11.70 11.60 11.70 4,550 +0.10(+0.86%)
Jun 27, 2014 11.65 11.65 11.50 11.60 13,165 +0.09(+0.78%)
Jun 25, 2014 11.51 11.51 11.51 1 +0.11(+0.96%)
Jun 23, 2014 11.40 11.40 11.40 70 -0.04(-0.35%)
Jun 20, 2014 11.44 11.44 11.44 11.44 1,060 +0.07(+0.62%)
Jun 19, 2014 11.34 11.37 11.30 11.37 14,445 +0.07(+0.62%)
Jun 18, 2014 11.30 11.34 11.30 11.30 4,456 +0.00(+0.00%)
Jun 16, 2014 11.30 11.30 11.30 0 -0.02(-0.18%)
Jun 13, 2014 11.30 11.32 11.30 11.32 20,300 -0.03(-0.26%)
Jun 12, 2014 11.25 11.35 11.25 11.35 4,460 +0.05(+0.44%)
Jun 11, 2014 11.20 11.30 11.20 11.30 12,988 +0.02(+0.18%)
Jun 10, 2014 11.27 11.28 11.23 11.28 1,929 +0.00(+0.00%)
Jun 06, 2014 11.25 11.28 11.25 11.28 10,486 +0.03(+0.27%)
Jun 05, 2014 11.20 11.25 11.15 11.25 13,233 +0.02(+0.18%)
Jun 04, 2014 11.23 11.23 11.23 11.23 5,000 +0.03(+0.27%)
Jun 03, 2014 11.25 11.25 11.20 11.20 1,020 +0.00(+0.00%)
Jun 02, 2014 11.28 11.28 11.20 11.20 5,100 +0.00(+0.00%)
May 30, 2014 11.25 11.30 11.20 11.20 6,341 -0.10(-0.88%)
May 29, 2014 11.20 11.30 11.20 11.30 4,643 -0.01(-0.09%)
May 28, 2014 11.29 11.31 11.25 11.31 6,100 +0.06(+0.53%)
May 27, 2014 11.20 11.25 11.20 11.25 62,900 +0.05(+0.45%)
May 23, 2014 11.20 11.20 11.20 0 -0.04(-0.36%)
May 16, 2014 11.24 11.24 11.24 11.24 0 +0.00(+0.00%)
May 15, 2014 11.18 11.24 11.18 11.24 5,121 +0.06(+0.54%)
May 14, 2014 11.24 11.24 11.18 11.18 2,016 +0.00(+0.00%)
May 13, 2014 11.24 11.24 11.18 11.18 1,105 +0.00(+0.00%)
May 12, 2014 11.18 11.20 11.18 11.18 5,527 +0.00(+0.00%)
May 09, 2014 11.18 11.18 11.18 11.18 278 +0.00(+0.00%)
May 08, 2014 11.18 11.20 11.18 11.18 22,634 -0.01(-0.09%)
May 07, 2014 11.19 11.19 11.18 11.19 7,761 +0.01(+0.09%)
May 06, 2014 11.18 11.18 11.18 11.18 2,000 -0.02(-0.18%)
May 05, 2014 11.18 11.20 11.18 11.20 5,135 +0.00(+0.00%)
May 02, 2014 11.18 11.20 11.18 11.20 11,456 +0.02(+0.18%)
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.