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 29, 2017 17.55 17.55 17.55 0 +0.16(+0.92%)
Dec 28, 2017 17.25 17.39 17.25 17.39 47,045 +0.10(+0.58%)
Dec 27, 2017 17.25 17.29 17.25 17.29 980 +0.04(+0.23%)
Dec 26, 2017 17.25 17.30 17.25 17.25 68,449 +0.00(+0.00%)
Dec 22, 2017 17.29 17.30 17.25 17.25 8,740 +0.05(+0.29%)
Dec 21, 2017 17.10 17.25 17.10 17.20 33,570 +0.10(+0.58%)
Dec 20, 2017 17.10 17.10 17.10 17.10 2,953 -0.02(-0.12%)
Dec 19, 2017 17.00 17.12 17.00 17.12 47,009 +0.07(+0.41%)
Dec 18, 2017 17.05 17.10 16.95 17.05 6,816 -0.05(-0.29%)
Dec 15, 2017 17.15 17.15 17.10 17.10 1,505 -0.05(-0.29%)
Dec 14, 2017 17.15 17.15 17.15 17.15 1,811 +0.10(+0.58%)
Dec 13, 2017 17.20 17.20 17.01 17.05 5,068 -0.11(-0.64%)
Dec 12, 2017 17.25 17.30 17.16 17.16 5,606 -0.04(-0.24%)
Dec 11, 2017 17.30 17.30 17.20 17.20 3,851 -0.05(-0.28%)
Dec 08, 2017 17.30 17.35 17.20 17.25 6,452 +0.00(+0.00%)
Dec 07, 2017 17.14 17.25 17.14 17.25 2,092 +0.20(+1.17%)
Dec 06, 2017 17.25 17.25 17.01 17.05 10,987 -0.06(-0.35%)
Dec 05, 2017 17.25 17.25 17.11 17.11 8,619 +0.11(+0.65%)
Dec 04, 2017 17.50 17.50 16.75 17.00 1,342,879 -0.50(-2.86%)
Dec 01, 2017 17.44 17.50 17.44 17.50 30,870 +0.10(+0.57%)
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%)
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.