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 (%)
Feb 27, 2015 13.20 13.20 13.20 13.20 725 +0.00(+0.00%)
Feb 26, 2015 13.20 13.20 13.20 13.20 1,867 +0.15(+1.15%)
Feb 25, 2015 13.05 13.05 13.05 13.05 150 -0.15(-1.14%)
Feb 24, 2015 13.20 13.20 13.00 13.20 39,219 +0.00(+0.00%)
Feb 23, 2015 13.10 13.20 13.10 13.20 1,388 +0.20(+1.54%)
Feb 19, 2015 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 18, 2015 12.99 13.00 12.96 13.00 36,201 +0.01(+0.08%)
Feb 17, 2015 13.00 13.25 12.85 12.99 18,136 -0.01(-0.08%)
Feb 13, 2015 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 12, 2015 13.20 13.20 12.95 13.00 600 +0.00(+0.00%)
Feb 10, 2015 13.00 13.00 13.00 0 +0.10(+0.78%)
Feb 09, 2015 13.25 13.25 12.90 12.90 8,476 -0.35(-2.64%)
Feb 06, 2015 13.20 13.25 13.20 13.25 200 +0.25(+1.92%)
Feb 05, 2015 13.00 13.05 13.00 13.00 5,788 +0.00(+0.00%)
Feb 04, 2015 12.80 13.00 12.80 13.00 5,385 +0.40(+3.17%)
Feb 03, 2015 12.75 12.85 12.60 12.60 2,890 +0.09(+0.72%)
Feb 02, 2015 12.60 12.70 12.50 12.51 4,618 -0.09(-0.71%)
Jan 30, 2015 12.50 12.60 12.40 12.60 3,129 +0.10(+0.80%)
Jan 29, 2015 12.70 12.70 12.50 12.50 2,267 -0.20(-1.57%)
Jan 28, 2015 12.50 12.70 12.50 12.70 1,450 +0.20(+1.60%)
Jan 27, 2015 12.70 12.70 12.50 12.50 2,017 -0.19(-1.50%)
Jan 22, 2015 12.69 12.69 12.69 80 +0.29(+2.34%)
Jan 21, 2015 12.50 12.50 12.40 12.40 1,000 -0.20(-1.59%)
Jan 20, 2015 12.65 12.65 12.50 12.60 1,892 +0.27(+2.19%)
Jan 14, 2015 12.33 12.33 12.33 0 -0.37(-2.91%)
Jan 13, 2015 12.70 0 +0.20(+1.60%)
Jan 12, 2015 12.60 12.70 12.50 12.50 3,424 -0.20(-1.57%)
Jan 09, 2015 12.62 12.70 12.62 12.70 400 +0.10(+0.79%)
Jan 08, 2015 12.31 12.60 12.31 12.60 1,270 +0.00(+0.00%)
Jan 07, 2015 12.45 12.74 12.30 12.60 3,248 +0.15(+1.20%)
Jan 06, 2015 12.50 12.50 12.45 12.45 1,104 +0.00(+0.00%)
Jan 05, 2015 12.70 12.70 12.45 12.45 1,555 +0.15(+1.22%)
Jan 02, 2015 12.70 12.70 12.30 12.30 1,175 -0.40(-3.15%)
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%)
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.