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 (%)
Dec 31, 2014 12.70 12.70 12.70 0 +0.32(+2.58%)
Dec 30, 2014 12.38 12.38 12.38 12.38 242 +0.00(+0.00%)
Dec 29, 2014 12.45 12.45 12.32 12.38 4,175 +0.13(+1.06%)
Dec 26, 2014 12.45 12.45 12.25 12.25 25,450 -0.20(-1.61%)
Dec 24, 2014 12.45 12.45 12.45 0 +0.00(+0.00%)
Dec 23, 2014 12.30 12.45 12.30 12.45 1,060 +0.05(+0.40%)
Dec 19, 2014 12.40 12.40 12.40 50 +0.10(+0.81%)
Dec 18, 2014 12.40 12.40 12.30 12.30 1,500 +0.03(+0.24%)
Dec 17, 2014 12.38 12.40 12.27 12.27 1,271 -0.08(-0.65%)
Dec 16, 2014 12.35 12.25 12.35 41,678 +0.09(+0.73%)
Dec 12, 2014 12.26 12.26 12.26 97 -0.14(-1.13%)
Dec 11, 2014 12.40 12.49 12.40 12.40 1,841 +0.00(+0.00%)
Dec 10, 2014 12.50 12.50 12.40 12.40 2,688 -0.10(-0.80%)
Dec 09, 2014 12.50 12.50 12.50 12.50 1,605 +0.00(+0.00%)
Dec 08, 2014 12.60 12.60 12.50 12.50 1,647 +0.10(+0.81%)
Dec 05, 2014 12.50 12.50 12.40 12.40 788 -0.20(-1.59%)
Dec 04, 2014 12.59 12.60 12.59 12.60 3,800 +0.30(+2.44%)
Dec 03, 2014 12.60 12.60 12.29 12.30 1,500 -0.29(-2.30%)
Dec 02, 2014 12.50 12.60 12.27 12.59 1,393 +0.29(+2.36%)
Dec 01, 2014 12.58 12.58 12.30 12.30 1,679 -0.30(-2.38%)
Nov 26, 2014 12.60 12.60 12.60 0 +0.25(+2.02%)
Nov 25, 2014 12.35 12.40 12.25 12.35 5,533 -0.30(-2.37%)
Nov 24, 2014 12.51 12.65 12.51 12.65 1,504 +0.30(+2.43%)
Nov 20, 2014 12.35 12.35 12.35 0 -0.07(-0.56%)
Nov 19, 2014 12.30 12.42 12.30 12.42 3,833 +0.17(+1.39%)
Nov 18, 2014 12.22 12.25 12.22 12.25 2,300 +0.10(+0.82%)
Nov 17, 2014 12.17 12.25 12.15 12.15 3,351 -0.05(-0.41%)
Nov 14, 2014 12.17 12.20 12.15 12.20 7,455 +0.05(+0.41%)
Nov 13, 2014 12.17 12.17 12.15 12.15 6,393 +0.00(+0.00%)
Nov 12, 2014 12.10 12.17 12.10 12.15 6,202 +0.05(+0.41%)
Nov 11, 2014 12.02 12.10 12.02 12.10 3,837 +0.09(+0.75%)
Nov 10, 2014 12.10 12.10 12.01 12.01 6,936 -0.09(-0.74%)
Nov 07, 2014 12.05 12.10 12.05 12.10 2,785 +0.20(+1.68%)
Nov 06, 2014 12.01 12.05 11.90 11.90 29,360 -0.10(-0.83%)
Nov 05, 2014 12.05 12.05 12.00 12.00 4,027 -0.05(-0.41%)
Nov 04, 2014 12.02 12.05 12.00 12.05 5,547 +0.03(+0.25%)
Nov 03, 2014 12.05 12.05 12.02 12.02 7,737 +0.01(+0.08%)
Oct 31, 2014 12.05 12.05 12.01 12.01 1,497 -0.09(-0.74%)
Oct 30, 2014 12.05 12.10 12.00 12.10 11,465 +0.10(+0.83%)
Oct 29, 2014 11.95 12.05 11.95 12.00 36,472 +0.10(+0.84%)
Oct 28, 2014 11.85 12.00 11.85 11.90 18,671 +0.10(+0.85%)
Oct 27, 2014 11.80 11.80 11.80 11.80 1,169 +0.00(+0.00%)
Oct 24, 2014 11.80 11.80 11.80 11.80 599 -0.05(-0.42%)
Oct 23, 2014 11.85 11.85 11.80 11.85 45,866 +0.09(+0.77%)
Oct 22, 2014 11.85 11.85 11.76 11.76 1,246 -0.09(-0.76%)
Oct 21, 2014 11.85 11.85 11.85 11.85 100 +0.05(+0.42%)
Oct 20, 2014 11.85 11.85 11.75 11.80 2,640 +0.00(+0.00%)
Oct 17, 2014 11.85 11.85 11.80 11.80 3,024 -0.05(-0.42%)
Oct 16, 2014 11.82 11.85 11.75 11.85 12,210 +0.05(+0.42%)
Oct 15, 2014 11.76 11.80 11.75 11.80 2,608 +0.04(+0.34%)
Oct 14, 2014 11.80 11.85 11.76 11.76 1,406 -0.04(-0.34%)
Oct 13, 2014 11.80 11.80 11.80 600 +0.00(+0.00%)
Oct 10, 2014 11.80 11.80 11.80 11.80 700 +0.05(+0.43%)
Oct 09, 2014 11.75 11.75 11.75 11.75 2,737 -0.01(-0.09%)
Oct 08, 2014 11.80 11.85 11.75 11.76 7,767 -0.09(-0.76%)
Oct 07, 2014 11.80 11.85 11.80 11.85 2,000 +0.10(+0.85%)
Oct 06, 2014 11.75 11.80 11.75 11.75 7,624 +0.00(+0.00%)
Oct 03, 2014 11.75 11.75 11.70 11.75 6,202 +0.00(+0.00%)
Oct 02, 2014 11.75 11.75 11.75 11.75 1,400 +0.01(+0.09%)
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.