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 (%)
Jan 31, 2014 11.34 11.34 11.16 11.33 0 -0.12(-1.05%)
Jan 30, 2014 11.35 11.45 11.35 11.45 5,227 +0.20(+1.78%)
Jan 29, 2014 11.25 11.25 11.25 11.25 730 +0.00(+0.00%)
Jan 28, 2014 11.25 11.25 11.25 11.25 579 +0.10(+0.90%)
Jan 27, 2014 11.30 11.30 11.15 11.15 4,900 -0.15(-1.33%)
Jan 24, 2014 11.30 11.69 11.30 11.30 0 +0.00(+0.00%)
Jan 23, 2014 11.25 11.40 11.25 11.30 19,898 +0.08(+0.71%)
Jan 22, 2014 11.55 11.55 11.22 11.22 5,202 -0.38(-3.28%)
Jan 21, 2014 11.60 11.60 11.60 11.60 500 +0.00(+0.00%)
Jan 17, 2014 11.60 11.60 11.60 0 +0.51(+4.60%)
Jan 16, 2014 11.05 11.09 11.05 11.09 4,498 -0.01(-0.09%)
Jan 15, 2014 11.00 11.10 11.00 11.10 3,800 +0.10(+0.91%)
Jan 14, 2014 10.95 11.00 10.95 11.00 1,500 -0.01(-0.09%)
Jan 13, 2014 11.00 11.20 11.00 11.01 7,986 -0.13(-1.17%)
Jan 10, 2014 11.16 11.16 11.05 11.14 3,300 +0.09(+0.81%)
Jan 09, 2014 11.05 11.05 11.05 11.05 1,205 +0.00(+0.00%)
Jan 08, 2014 11.00 11.05 11.00 11.05 4,700 +0.00(+0.00%)
Jan 07, 2014 10.96 11.05 10.96 11.05 613 +0.00(+0.00%)
Jan 06, 2014 10.95 11.05 10.95 11.05 4,570 +0.13(+1.19%)
Jan 03, 2014 10.92 10.92 10.92 10.92 0 -0.08(-0.73%)
Jan 02, 2014 11.00 11.00 11.00 11.00 2,738 +0.00(+0.00%)
Dec 31, 2013 11.00 11.00 11.00 0 +0.08(+0.73%)
Dec 30, 2013 11.00 11.00 10.92 10.92 2,700 -0.08(-0.73%)
Dec 27, 2013 11.00 11.00 11.00 11.00 2,725 -0.10(-0.90%)
Dec 26, 2013 10.95 11.10 10.95 11.10 4,977 +0.15(+1.37%)
Dec 24, 2013 10.92 10.95 10.92 10.95 1,526 -0.05(-0.45%)
Dec 23, 2013 10.90 11.00 10.90 11.00 4,404 +0.09(+0.82%)
Dec 20, 2013 11.12 11.12 10.91 10.91 10,108 -0.24(-2.15%)
Dec 19, 2013 11.10 11.15 11.10 11.15 1,280 +0.00(+0.00%)
Dec 18, 2013 11.16 11.20 11.15 11.15 13,415 +0.03(+0.27%)
Dec 17, 2013 11.12 11.12 11.12 11.12 4,428 +0.00(+0.00%)
Dec 13, 2013 11.12 11.12 11.12 0 -0.03(-0.27%)
Dec 12, 2013 11.16 11.16 11.15 11.15 6,336 +0.00(+0.00%)
Dec 11, 2013 11.15 11.15 11.15 11.15 7,353 -0.10(-0.89%)
Dec 10, 2013 11.15 11.25 11.15 11.25 1,956 +0.05(+0.45%)
Dec 09, 2013 11.20 11.20 11.20 11.20 290 +0.05(+0.45%)
Dec 06, 2013 11.12 11.15 11.12 11.15 21,047 +0.01(+0.09%)
Dec 05, 2013 11.12 11.14 11.12 11.14 1,534 +0.00(+0.00%)
Dec 04, 2013 11.12 11.14 11.12 11.14 3,270 +0.02(+0.18%)
Dec 03, 2013 11.15 11.15 11.12 11.12 6,966 -0.03(-0.27%)
Dec 02, 2013 11.29 11.29 11.15 11.15 8,660 -0.14(-1.24%)
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%)
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.