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, 2018 14.70 15.00 14.45 15.00 5,300 +0.25(+1.69%)
Dec 28, 2018 14.57 14.89 14.50 14.75 4,300 +0.18(+1.26%)
Dec 27, 2018 14.80 14.89 14.50 14.57 201,527 -0.18(-1.24%)
Dec 26, 2018 16.00 16.00 14.75 14.75 6,255 +0.04(+0.27%)
Dec 24, 2018 15.00 15.00 14.70 14.71 4,500 -0.41(-2.71%)
Dec 21, 2018 15.24 15.24 15.00 15.12 13,700 -0.13(-0.85%)
Dec 20, 2018 15.51 15.56 15.25 15.25 7,612 -0.25(-1.61%)
Dec 19, 2018 16.21 16.21 15.50 15.50 29,124 -0.75(-4.62%)
Dec 18, 2018 16.36 16.40 16.25 16.25 9,901 -0.25(-1.52%)
Dec 17, 2018 16.70 16.70 16.50 16.50 7,948 -0.20(-1.20%)
Dec 14, 2018 16.65 16.80 16.60 16.70 2,800 -0.30(-1.76%)
Dec 13, 2018 16.80 17.00 16.70 17.00 2,900 +0.20(+1.19%)
Dec 12, 2018 16.56 16.80 16.56 16.80 8,878 +0.00(+0.00%)
Dec 11, 2018 16.80 16.81 16.75 16.80 42,958 +0.09(+0.54%)
Dec 10, 2018 16.80 16.99 16.70 16.71 2,918 -0.04(-0.24%)
Dec 07, 2018 17.10 17.10 16.75 16.75 8,200 -0.25(-1.46%)
Dec 06, 2018 17.25 17.25 16.31 17.00 15,719 -0.29(-1.67%)
Dec 04, 2018 17.40 17.40 17.25 17.29 23,200 -0.11(-0.64%)
Dec 03, 2018 17.45 17.50 17.40 17.40 10,567 -0.05(-0.29%)
Nov 30, 2018 17.50 17.50 17.45 17.45 2,300 -0.10(-0.57%)
Nov 28, 2018 17.55 17.55 17.55 0 +0.00(+0.00%)
Nov 27, 2018 17.50 17.65 17.50 17.55 1,163 +0.05(+0.29%)
Nov 26, 2018 17.51 17.51 17.45 17.50 2,455 -0.05(-0.31%)
Nov 23, 2018 17.55 17.55 17.55 123 +0.00(+0.00%)
Nov 21, 2018 17.55 17.55 17.55 0 -0.30(-1.71%)
Nov 20, 2018 17.89 17.89 17.86 17.86 566 +0.00(+0.00%)
Nov 19, 2018 18.16 18.16 17.86 17.86 1,596 -0.31(-1.71%)
Nov 16, 2018 18.35 18.35 18.16 18.17 700 -0.18(-0.98%)
Nov 15, 2018 18.55 18.55 18.35 18.35 1,583 -0.35(-1.88%)
Nov 14, 2018 19.00 19.00 18.70 18.70 1,287 +0.00(+0.01%)
Nov 13, 2018 18.91 18.91 18.70 18.70 1,343 -0.30(-1.58%)
Nov 12, 2018 18.50 19.00 18.50 19.00 5,197 +0.20(+1.06%)
Nov 09, 2018 18.25 18.80 18.15 18.80 56,600 +0.00(+0.01%)
Nov 08, 2018 18.00 18.80 17.95 18.80 11,184 +1.00(+5.61%)
Nov 07, 2018 18.00 18.03 17.80 17.80 2,794 +0.05(+0.28%)
Nov 06, 2018 17.85 17.85 17.74 17.75 2,123 -0.25(-1.39%)
Nov 05, 2018 17.90 18.00 17.80 18.00 5,721 +0.00(+0.00%)
Nov 02, 2018 17.73 18.00 17.73 18.00 4,100 +0.45(+2.56%)
Nov 01, 2018 17.32 17.73 17.32 17.55 3,420 +0.20(+1.15%)
Oct 31, 2018 17.40 17.50 17.31 17.35 1,859 +0.00(+0.00%)
Oct 30, 2018 17.25 18.00 17.25 17.35 137,210 +0.10(+0.58%)
Oct 29, 2018 17.50 17.50 17.25 17.25 104,053 -0.25(-1.43%)
Oct 26, 2018 17.60 17.60 17.30 17.50 6,600 +0.00(+0.00%)
Oct 25, 2018 18.10 18.10 17.20 17.50 24,771 -0.65(-3.58%)
Oct 24, 2018 18.20 18.30 18.15 18.15 11,275 -0.10(-0.55%)
Oct 23, 2018 18.25 18.25 18.25 18.25 1,413 +0.00(+0.00%)
Oct 22, 2018 18.30 18.30 18.25 18.25 5,165 -0.05(-0.27%)
Oct 19, 2018 18.30 18.30 18.30 18.30 100 -0.20(-1.08%)
Oct 18, 2018 18.75 18.75 18.30 18.50 4,634 -0.25(-1.33%)
Oct 17, 2018 18.75 18.80 18.70 18.75 6,378 +0.00(+0.00%)
Oct 16, 2018 19.01 19.08 18.70 18.75 15,303 -0.25(-1.32%)
Oct 15, 2018 19.05 19.05 19.00 19.00 263,530 +0.00(+0.01%)
Oct 12, 2018 19.00 19.00 19.00 19.00 13,100 +0.00(+0.00%)
Oct 11, 2018 19.40 19.40 18.95 19.00 26,800 -0.30(-1.55%)
Oct 10, 2018 19.27 19.40 19.27 19.30 11,742 -0.01(-0.05%)
Oct 09, 2018 19.20 19.31 19.10 19.31 24,023 +0.16(+0.84%)
Oct 08, 2018 19.25 19.25 19.00 19.15 78,751 +0.05(+0.26%)
Oct 05, 2018 19.25 19.25 19.10 19.10 20,900 -0.15(-0.78%)
Oct 04, 2018 19.31 19.31 19.20 19.25 46,270 -0.09(-0.47%)
Oct 03, 2018 19.41 19.41 19.34 19.34 36,863 -0.06(-0.31%)
Oct 02, 2018 19.45 19.46 19.40 19.40 2,358 +0.00(+0.00%)
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.