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 (%)
Jul 31, 2018 17.92 18.14 17.92 18.05 18,390 -0.09(-0.50%)
Jul 30, 2018 17.90 18.14 17.80 18.14 2,887 +0.34(+1.90%)
Jul 27, 2018 18.20 18.20 17.70 17.80 9,900 -0.44(-2.41%)
Jul 26, 2018 18.35 18.40 18.24 18.24 25,686 -0.06(-0.33%)
Jul 25, 2018 18.30 18.40 18.00 18.30 30,790 +0.00(+0.00%)
Jul 24, 2018 18.35 18.51 18.30 18.30 9,773 -0.20(-1.08%)
Jul 23, 2018 18.50 18.50 18.50 18.50 900 -0.05(-0.27%)
Jul 20, 2018 18.70 18.70 18.55 18.55 1,451 -0.15(-0.80%)
Jul 19, 2018 18.75 18.75 18.70 18.70 586 -0.08(-0.43%)
Jul 18, 2018 18.70 18.95 18.70 18.78 17,690 +0.18(+0.97%)
Jul 17, 2018 18.60 18.61 18.60 18.60 1,076 +0.10(+0.54%)
Jul 16, 2018 18.55 18.55 18.50 18.50 932 +0.00(+0.00%)
Jul 13, 2018 18.37 18.50 18.30 18.50 4,272 -0.18(-0.96%)
Jul 12, 2018 18.30 18.68 18.30 18.68 26,747 +0.48(+2.64%)
Jul 11, 2018 18.30 18.45 18.20 18.20 14,110 -0.10(-0.55%)
Jul 10, 2018 18.20 18.30 18.20 18.30 8,261 +0.05(+0.27%)
Jul 09, 2018 18.00 18.25 18.00 18.25 2,699 +0.15(+0.83%)
Jul 06, 2018 18.10 18.10 18.10 18.10 2,021 +0.00(+0.00%)
Jul 05, 2018 18.10 18.10 18.10 18.10 1,313 +0.00(+0.00%)
Jul 03, 2018 18.10 18.10 18.10 0 -0.21(-1.15%)
Jul 02, 2018 18.00 18.31 18.00 18.31 2,550 +0.35(+1.95%)
Jun 29, 2018 18.05 18.06 17.95 17.96 6,451 -0.09(-0.50%)
Jun 28, 2018 17.95 18.05 17.70 18.05 6,814 +0.05(+0.28%)
Jun 27, 2018 17.90 18.12 17.90 18.00 18,873 +0.10(+0.56%)
Jun 26, 2018 17.92 17.95 17.80 17.90 2,468 -0.08(-0.44%)
Jun 25, 2018 17.90 17.98 17.90 17.98 6,201 -0.01(-0.06%)
Jun 22, 2018 17.70 17.99 17.70 17.99 38,718 +0.28(+1.58%)
Jun 21, 2018 17.68 17.73 17.68 17.71 9,701 +0.06(+0.34%)
Jun 20, 2018 17.39 17.65 17.35 17.65 526,835 +0.25(+1.44%)
Jun 19, 2018 17.41 17.42 17.40 17.40 19,277 -0.04(-0.23%)
Jun 18, 2018 17.48 17.48 17.44 17.44 23,222 -0.04(-0.21%)
Jun 15, 2018 17.58 17.47 17.48 12,020 -0.10(-0.58%)
Jun 14, 2018 17.60 17.65 17.58 17.58 6,367 -0.02(-0.11%)
Jun 13, 2018 17.58 17.62 17.56 17.60 52,604 +0.01(+0.06%)
Jun 12, 2018 17.60 17.65 17.59 17.59 45,018 -0.01(-0.06%)
Jun 11, 2018 17.58 17.60 17.50 17.60 27,706 -0.01(-0.06%)
Jun 08, 2018 17.60 17.61 17.55 17.61 7,585 +0.00(+0.00%)
Jun 07, 2018 17.49 17.61 17.49 17.61 29,338 +0.16(+0.92%)
Jun 06, 2018 17.45 17.45 17.45 17.45 3,569 +0.00(+0.00%)
Jun 05, 2018 17.50 17.50 17.45 17.45 10,344 -0.10(-0.57%)
Jun 04, 2018 17.52 17.55 17.45 17.55 22,282 +0.03(+0.17%)
Jun 01, 2018 17.50 17.56 17.50 17.52 20,730 +0.02(+0.11%)
May 31, 2018 17.55 17.59 17.46 17.50 5,453 +0.01(+0.06%)
May 30, 2018 17.35 17.51 17.35 17.49 10,201 +0.14(+0.80%)
May 29, 2018 17.45 17.50 17.35 17.35 2,749 -0.20(-1.13%)
May 25, 2018 17.55 17.55 17.55 0 +0.10(+0.57%)
May 24, 2018 17.53 17.57 17.45 17.45 3,474 -0.05(-0.29%)
May 23, 2018 17.50 17.50 17.50 17.50 3,808 +0.00(+0.00%)
May 22, 2018 17.50 17.50 17.50 17.50 2,754 -0.00(-0.01%)
May 21, 2018 17.50 17.59 17.40 17.50 11,922 -0.03(-0.17%)
May 18, 2018 17.54 17.54 17.50 17.53 1,750 +0.03(+0.17%)
May 17, 2018 17.47 17.50 17.37 17.50 6,245 +0.00(+0.00%)
May 16, 2018 17.50 17.55 17.46 17.50 148,335 -0.02(-0.11%)
May 15, 2018 17.50 17.54 17.50 17.52 15,511 +0.02(+0.11%)
May 14, 2018 17.45 17.58 17.45 17.50 3,446 +0.05(+0.29%)
May 11, 2018 17.40 17.58 17.40 17.45 15,829 -0.12(-0.68%)
May 10, 2018 17.55 17.58 17.50 17.57 14,306 +0.02(+0.11%)
May 09, 2018 17.35 17.55 17.25 17.55 15,553 +0.04(+0.23%)
May 08, 2018 17.55 17.60 17.51 17.51 6,676 -0.06(-0.34%)
May 07, 2018 17.50 17.57 17.45 17.57 10,564 +0.07(+0.40%)
May 04, 2018 17.45 17.50 17.45 17.50 3,935 +0.10(+0.57%)
May 03, 2018 17.45 17.50 17.40 17.40 6,467 -0.05(-0.29%)
May 02, 2018 17.43 17.50 17.40 17.45 1,799 +0.03(+0.17%)
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.