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 28, 2019 17.30 17.30 17.23 17.25 18,104 +0.00(+0.00%)
Feb 27, 2019 17.20 17.25 17.20 17.25 6,903 +0.10(+0.58%)
Feb 26, 2019 17.05 17.20 17.05 17.15 6,557 -0.05(-0.29%)
Feb 25, 2019 17.13 17.20 17.13 17.20 37,695 -0.01(-0.06%)
Feb 22, 2019 17.10 17.23 17.10 17.21 27,000 +0.11(+0.64%)
Feb 21, 2019 17.20 17.30 17.10 17.10 3,018 +0.00(+0.00%)
Feb 20, 2019 17.10 17.10 17.10 17.10 2,395 +0.00(+0.00%)
Feb 19, 2019 17.10 17.10 17.00 17.10 10,371 -0.05(-0.29%)
Feb 15, 2019 17.00 17.15 16.95 17.15 17,300 +0.10(+0.58%)
Feb 14, 2019 17.05 17.05 17.05 180 +0.00(+0.00%)
Feb 13, 2019 17.05 17.10 17.05 17.05 3,653 +0.05(+0.29%)
Feb 12, 2019 16.96 17.00 16.95 17.00 9,029 +0.05(+0.29%)
Feb 11, 2019 16.95 17.00 16.85 16.95 7,703 -0.05(-0.29%)
Feb 08, 2019 17.06 17.08 17.00 17.00 20,700 -0.05(-0.29%)
Feb 07, 2019 17.02 17.14 17.02 17.05 2,607 -0.13(-0.76%)
Feb 06, 2019 17.10 17.18 17.10 17.18 3,433 +0.03(+0.17%)
Feb 05, 2019 17.06 17.20 17.06 17.15 3,910 +0.10(+0.59%)
Feb 04, 2019 17.05 17.05 17.01 17.05 7,572 +0.03(+0.18%)
Feb 01, 2019 16.95 17.05 16.95 17.02 6,300 +0.13(+0.77%)
Jan 31, 2019 16.75 17.00 16.75 16.89 49,067 +0.14(+0.84%)
Jan 30, 2019 16.75 16.95 16.75 16.75 11,214 -0.01(-0.06%)
Jan 29, 2019 17.00 17.00 16.35 16.76 38,275 -0.04(-0.24%)
Jan 28, 2019 15.85 16.90 15.85 16.80 22,382 +1.05(+6.67%)
Jan 25, 2019 15.90 16.00 15.70 15.75 8,800 +0.00(+0.00%)
Jan 24, 2019 15.36 15.75 15.36 15.75 27,608 +0.35(+2.27%)
Jan 23, 2019 15.35 15.40 15.35 15.40 493 +0.05(+0.33%)
Jan 22, 2019 15.55 15.75 15.35 15.35 8,454 -0.25(-1.60%)
Jan 18, 2019 15.60 15.68 15.60 15.60 1,800 +0.10(+0.65%)
Jan 17, 2019 15.40 15.50 15.30 15.50 4,062 -0.20(-1.27%)
Jan 15, 2019 15.70 15.70 15.70 0 -0.13(-0.82%)
Jan 14, 2019 15.60 15.83 15.60 15.83 896 +0.13(+0.83%)
Jan 11, 2019 15.45 16.00 15.45 15.70 7,300 +0.00(+0.00%)
Jan 10, 2019 15.31 15.70 15.31 15.70 3,539 +0.10(+0.64%)
Jan 09, 2019 15.44 15.60 15.30 15.60 133,830 +0.35(+2.30%)
Jan 08, 2019 15.25 15.25 15.25 15.25 2,696 -0.00(-0.01%)
Jan 07, 2019 15.25 15.25 15.25 15.25 375 -0.05(-0.32%)
Jan 04, 2019 15.25 15.40 15.00 15.30 28,900 +0.05(+0.33%)
Jan 03, 2019 14.85 15.25 14.85 15.25 29,203 +0.00(+0.00%)
Jan 02, 2019 15.00 15.25 14.85 15.25 31,438 +0.25(+1.67%)
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%)
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.