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, 2017 15.70 15.72 15.65 15.65 23,100 -0.08(-0.51%)
Feb 27, 2017 15.65 15.75 15.65 15.73 15,750 +0.04(+0.25%)
Feb 24, 2017 15.60 15.69 15.60 15.69 33,197 +0.09(+0.58%)
Feb 23, 2017 15.65 15.65 15.60 15.60 45,378 +0.10(+0.65%)
Feb 22, 2017 15.65 15.65 15.50 15.50 47,788 -0.20(-1.27%)
Feb 21, 2017 15.65 15.70 15.55 15.70 10,210 +0.10(+0.64%)
Feb 17, 2017 15.60 15.60 15.60 0 -0.13(-0.83%)
Feb 16, 2017 15.70 15.76 15.70 15.73 43,494 +0.03(+0.19%)
Feb 15, 2017 15.78 15.78 15.70 15.70 128,851 -0.06(-0.38%)
Feb 14, 2017 15.78 15.78 15.74 15.76 11,354 +0.01(+0.06%)
Feb 13, 2017 15.75 15.75 15.75 15.75 4,259 +0.00(+0.00%)
Feb 10, 2017 15.50 15.75 15.50 15.75 17,137 +0.30(+1.94%)
Feb 08, 2017 15.45 15.45 15.45 0 -0.15(-0.96%)
Feb 07, 2017 15.31 15.60 15.31 15.60 7,320 +0.20(+1.30%)
Feb 06, 2017 15.45 15.55 15.26 15.40 45,472 -0.19(-1.22%)
Feb 03, 2017 15.50 15.60 15.50 15.59 5,491 -0.01(-0.06%)
Feb 02, 2017 15.45 15.60 15.45 15.60 24,099 +0.15(+0.96%)
Feb 01, 2017 15.50 15.51 15.45 15.45 19,795 +0.02(+0.14%)
Jan 31, 2017 15.50 15.51 15.43 15.43 8,368 -0.17(-1.09%)
Jan 30, 2017 15.55 15.65 15.55 15.60 8,946 +0.05(+0.32%)
Jan 27, 2017 15.47 15.55 15.47 15.55 37,834 +0.19(+1.24%)
Jan 26, 2017 15.47 15.47 15.36 15.36 66,140 -0.09(-0.58%)
Jan 25, 2017 15.49 15.49 15.40 15.45 2,950 +0.03(+0.19%)
Jan 24, 2017 15.35 15.49 15.35 15.42 36,644 +0.02(+0.13%)
Jan 23, 2017 15.49 15.50 15.40 15.40 7,950 +0.00(+0.00%)
Jan 20, 2017 15.25 15.45 15.25 15.40 3,684 +0.11(+0.72%)
Jan 19, 2017 15.14 15.29 15.14 15.29 62,311 +0.15(+0.99%)
Jan 18, 2017 15.02 15.35 15.00 15.14 46,981 +0.12(+0.80%)
Jan 17, 2017 14.85 15.02 14.85 15.02 207,823 +0.17(+1.14%)
Jan 13, 2017 14.85 14.85 14.85 0 +0.25(+1.71%)
Jan 12, 2017 13.65 14.70 13.65 14.60 68,639 +1.00(+7.35%)
Jan 11, 2017 13.30 13.60 13.25 13.60 52,988 +0.30(+2.25%)
Jan 10, 2017 13.25 13.30 13.25 13.30 1,888 -0.05(-0.37%)
Jan 09, 2017 13.26 13.35 13.25 13.35 17,498 +0.10(+0.75%)
Jan 06, 2017 13.23 13.30 13.23 13.25 1,000 +0.00(+0.00%)
Jan 05, 2017 13.20 13.35 13.20 13.25 29,928 +0.05(+0.38%)
Jan 04, 2017 13.35 13.35 13.20 13.20 1,250 +0.00(+0.03%)
Jan 03, 2017 13.00 13.40 12.99 13.20 13,821 -0.09(-0.71%)
Dec 30, 2016 13.29 13.29 13.29 0 +0.23(+1.76%)
Dec 29, 2016 13.10 13.12 13.06 13.06 4,000 -0.24(-1.80%)
Dec 28, 2016 13.15 13.30 13.10 13.30 6,571 +0.19(+1.46%)
Dec 27, 2016 13.01 13.11 13.01 13.11 38,978 +0.10(+0.75%)
Dec 23, 2016 13.01 13.01 13.01 0 +0.01(+0.08%)
Dec 22, 2016 13.00 13.00 13.00 13.00 8,200 +0.00(+0.01%)
Dec 21, 2016 13.05 13.08 13.00 13.00 6,884 -0.00(-0.01%)
Dec 20, 2016 13.06 13.15 13.00 13.00 9,555 +0.00(+0.01%)
Dec 19, 2016 13.00 13.05 12.95 13.00 49,106 -0.02(-0.15%)
Dec 16, 2016 13.15 13.15 13.01 13.02 25,107 -0.23(-1.74%)
Dec 15, 2016 13.20 13.25 13.19 13.25 15,111 +0.11(+0.84%)
Dec 14, 2016 13.10 13.14 13.05 13.14 2,516 +0.04(+0.30%)
Dec 13, 2016 13.25 13.25 13.01 13.10 20,880 -0.10(-0.76%)
Dec 12, 2016 13.30 13.30 13.15 13.20 550 -0.07(-0.54%)
Dec 09, 2016 13.30 13.32 13.27 13.27 14,287 -0.03(-0.22%)
Dec 08, 2016 13.20 13.45 13.20 13.30 5,132 +0.15(+1.14%)
Dec 07, 2016 13.15 13.20 13.15 13.15 4,702 +0.00(+0.01%)
Dec 06, 2016 13.10 13.15 12.80 13.15 11,076 +0.09(+0.68%)
Dec 05, 2016 13.06 13.06 13.06 13.06 1,537 +0.01(+0.08%)
Dec 02, 2016 13.10 13.25 13.05 13.05 5,646 -0.05(-0.38%)
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.