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 31, 2014 11.27 11.27 11.25 11.25 5,314 -0.10(-0.88%)
Mar 28, 2014 11.30 11.35 11.27 11.35 0 +0.05(+0.44%)
Mar 27, 2014 11.35 11.35 11.25 11.30 7,500 +0.00(+0.00%)
Mar 24, 2014 11.30 11.30 11.30 11.30 0 +0.05(+0.44%)
Mar 21, 2014 11.29 11.30 11.25 11.25 6,403 -0.05(-0.44%)
Mar 19, 2014 11.30 11.30 11.30 11.30 0 +0.05(+0.44%)
Mar 18, 2014 11.16 11.25 11.16 11.25 881 +0.09(+0.81%)
Mar 17, 2014 11.16 11.16 11.16 11.16 915 +0.01(+0.09%)
Mar 14, 2014 11.15 11.25 11.15 11.15 0 +0.00(+0.00%)
Mar 13, 2014 11.15 11.15 11.13 11.15 2,669 +0.02(+0.18%)
Mar 12, 2014 11.13 11.13 11.13 11.13 1,165 -0.12(-1.07%)
Mar 11, 2014 11.25 11.25 11.25 11.25 100 +0.10(+0.90%)
Mar 07, 2014 11.15 11.15 11.15 70 +0.03(+0.27%)
Mar 06, 2014 11.15 11.15 11.12 11.12 2,737 -0.04(-0.36%)
Mar 05, 2014 11.25 11.25 11.16 11.16 3,420 -0.04(-0.36%)
Mar 04, 2014 11.15 11.20 11.15 11.20 8,223 +0.05(+0.45%)
Mar 03, 2014 11.20 11.20 11.15 11.15 1,800 +0.00(+0.00%)
Feb 28, 2014 11.18 11.25 11.15 11.15 0 +0.00(+0.00%)
Feb 27, 2014 11.20 11.20 11.15 11.15 7,646 -0.15(-1.33%)
Feb 26, 2014 11.23 11.30 11.20 11.30 5,244 +0.06(+0.53%)
Feb 25, 2014 11.20 11.25 11.20 11.24 4,270 +0.04(+0.36%)
Feb 24, 2014 11.20 11.20 11.15 11.20 3,800 +0.05(+0.45%)
Feb 21, 2014 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Feb 20, 2014 11.20 11.25 11.15 11.15 1,395 -0.05(-0.45%)
Feb 19, 2014 11.15 11.20 11.15 11.20 2,259 +0.05(+0.45%)
Feb 18, 2014 11.22 11.22 11.15 11.15 9,100 -0.05(-0.45%)
Feb 14, 2014 11.20 11.20 11.20 0 -0.05(-0.44%)
Feb 13, 2014 11.15 11.25 11.15 11.25 1,360 +0.10(+0.90%)
Feb 12, 2014 11.20 11.20 11.15 11.15 3,050 -0.12(-1.06%)
Feb 11, 2014 11.24 11.27 11.11 11.27 11,200 +0.03(+0.27%)
Feb 10, 2014 11.24 11.24 11.24 11.24 577 -0.06(-0.53%)
Feb 07, 2014 11.25 11.30 11.24 11.30 0 +0.05(+0.44%)
Feb 06, 2014 11.30 11.30 11.24 11.25 3,600 -0.05(-0.44%)
Feb 05, 2014 11.25 11.34 11.25 11.30 3,363 +0.02(+0.18%)
Feb 04, 2014 11.21 11.30 11.21 11.28 10,748 +0.03(+0.27%)
Feb 03, 2014 11.17 11.25 11.17 11.25 1,201 -0.08(-0.71%)
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%)
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.