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 (%)
Nov 30, 2017 16.82 17.40 16.75 17.40 30,918 +0.60(+3.57%)
Nov 29, 2017 16.85 16.90 16.80 16.80 45,626 -0.05(-0.30%)
Nov 28, 2017 16.87 16.90 16.85 16.85 13,913 -0.02(-0.12%)
Nov 27, 2017 16.95 16.95 16.87 16.87 3,819 +0.01(+0.06%)
Nov 24, 2017 16.86 16.86 16.86 16.86 1,000 +0.00(+0.00%)
Nov 22, 2017 16.87 16.87 16.86 16.86 1,510 -0.01(-0.06%)
Nov 21, 2017 16.87 16.90 16.87 16.87 649 +0.00(+0.00%)
Nov 20, 2017 16.86 16.87 16.85 16.87 2,572 +0.01(+0.06%)
Nov 17, 2017 16.91 16.91 16.86 16.86 3,481 -0.05(-0.30%)
Nov 16, 2017 16.91 16.91 16.91 16.91 4,404 +0.00(+0.00%)
Nov 15, 2017 17.12 17.15 16.90 16.91 15,762 -0.21(-1.23%)
Nov 14, 2017 17.00 17.15 17.00 17.12 103,083 +0.25(+1.48%)
Nov 13, 2017 16.87 16.95 16.87 16.87 1,740 +0.02(+0.12%)
Nov 10, 2017 16.86 16.86 16.85 16.85 8,995 -0.01(-0.06%)
Nov 09, 2017 16.86 16.90 16.86 16.86 8,086 +0.01(+0.06%)
Nov 08, 2017 16.88 16.88 16.85 16.85 4,934 -0.01(-0.06%)
Nov 07, 2017 16.86 16.86 16.86 16.86 1,349 +0.01(+0.06%)
Nov 06, 2017 16.78 16.85 16.78 16.85 2,445 +0.05(+0.30%)
Nov 03, 2017 16.61 16.80 16.61 16.80 15,467 +0.20(+1.20%)
Nov 02, 2017 16.45 16.62 16.45 16.60 12,337 +0.05(+0.30%)
Nov 01, 2017 16.45 16.55 16.40 16.55 47,501 +0.10(+0.61%)
Oct 31, 2017 16.40 16.45 16.40 16.45 13,309 +0.00(+0.00%)
Oct 30, 2017 16.50 16.55 16.45 16.45 1,997 -0.05(-0.30%)
Oct 27, 2017 16.60 16.65 16.45 16.50 10,863 -0.15(-0.90%)
Oct 26, 2017 16.80 16.80 16.55 16.65 15,430 -0.15(-0.89%)
Oct 25, 2017 16.81 16.81 16.80 16.80 6,243 -0.01(-0.06%)
Oct 24, 2017 16.78 16.81 16.78 16.81 16,161 +0.01(+0.06%)
Oct 23, 2017 16.79 16.80 16.75 16.80 23,957 +0.01(+0.06%)
Oct 20, 2017 16.75 16.80 16.75 16.79 18,340 +0.04(+0.23%)
Oct 19, 2017 16.70 16.82 16.70 16.75 24,034 +0.00(+0.01%)
Oct 18, 2017 16.79 16.79 16.55 16.75 25,790 -0.05(-0.30%)
Oct 17, 2017 16.70 16.80 16.70 16.80 4,432 +0.02(+0.12%)
Oct 16, 2017 16.75 16.80 16.66 16.78 7,002 +0.03(+0.18%)
Oct 13, 2017 16.70 16.80 16.68 16.75 10,679 +0.05(+0.30%)
Oct 12, 2017 16.85 16.85 16.68 16.70 3,300 -0.10(-0.60%)
Oct 11, 2017 16.96 16.96 16.76 16.80 15,092 -0.15(-0.88%)
Oct 10, 2017 16.95 17.05 16.95 16.95 15,538 -0.05(-0.29%)
Oct 09, 2017 17.00 17.10 17.00 17.00 19,022 -0.10(-0.58%)
Oct 06, 2017 16.95 17.10 16.95 17.10 3,374 +0.10(+0.59%)
Oct 05, 2017 16.87 17.00 16.85 17.00 13,378 +0.13(+0.77%)
Oct 04, 2017 16.90 16.90 16.67 16.87 28,566 -0.03(-0.18%)
Oct 03, 2017 16.95 16.95 16.62 16.90 15,860 +0.00(+0.00%)
Oct 02, 2017 17.10 17.10 16.90 16.90 4,997 -0.15(-0.88%)
Sep 29, 2017 16.97 17.08 16.97 17.05 19,709 +0.08(+0.47%)
Sep 28, 2017 16.96 17.05 16.96 16.97 6,097 +0.01(+0.06%)
Sep 27, 2017 17.00 17.01 16.96 16.96 23,274 -0.04(-0.24%)
Sep 26, 2017 16.80 17.00 16.80 17.00 14,926 +0.20(+1.20%)
Sep 25, 2017 17.05 17.05 16.70 16.80 66,966 -0.23(-1.36%)
Sep 22, 2017 17.01 17.05 17.01 17.03 8,127 -0.07(-0.41%)
Sep 21, 2017 17.10 17.15 17.01 17.10 7,256 -0.10(-0.58%)
Sep 20, 2017 17.33 17.33 17.10 17.20 23,657 -0.13(-0.75%)
Sep 19, 2017 17.30 17.35 17.29 17.33 5,023 +0.03(+0.17%)
Sep 18, 2017 17.35 17.40 17.20 17.30 105,188 +0.10(+0.58%)
Sep 15, 2017 17.00 17.35 17.00 17.20 5,893 +0.25(+1.48%)
Sep 14, 2017 17.05 17.05 16.75 16.95 13,052 -0.05(-0.30%)
Sep 13, 2017 17.15 17.15 16.60 17.00 39,188 -0.08(-0.47%)
Sep 12, 2017 17.39 17.39 17.01 17.08 11,299 -0.31(-1.78%)
Sep 11, 2017 17.60 17.60 17.35 17.39 10,972 -0.11(-0.63%)
Sep 08, 2017 17.65 17.65 17.50 17.50 14,692 -0.15(-0.85%)
Sep 07, 2017 17.75 17.75 17.65 17.65 13,854 -0.10(-0.56%)
Sep 06, 2017 17.80 17.98 17.70 17.75 29,028 -0.05(-0.28%)
Sep 05, 2017 17.90 17.90 17.80 17.80 27,826 -0.10(-0.56%)
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.