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 (%)
May 31, 2017 15.18 15.18 14.95 15.13 285,116 -0.07(-0.45%)
May 30, 2017 15.65 15.65 15.16 15.20 92,256 -0.50(-3.18%)
May 26, 2017 15.70 15.70 15.51 15.70 40,420 -0.05(-0.32%)
May 25, 2017 15.70 15.75 15.66 15.75 12,237 +0.00(+0.00%)
May 24, 2017 15.70 15.75 15.70 15.75 7,960 +0.05(+0.32%)
May 23, 2017 15.78 15.80 15.60 15.70 23,685 +0.10(+0.64%)
May 22, 2017 15.75 15.75 15.60 15.60 12,536 +0.00(+0.00%)
May 19, 2017 15.60 15.77 15.51 15.60 11,783 +0.00(+0.00%)
May 18, 2017 15.79 15.79 15.60 15.60 2,600 -0.20(-1.27%)
May 17, 2017 15.80 15.80 15.50 15.80 30,435 +0.20(+1.28%)
May 16, 2017 16.30 16.30 15.60 15.60 27,259 -0.65(-4.00%)
May 15, 2017 16.61 16.61 16.25 16.25 25,527 -0.35(-2.11%)
May 12, 2017 16.60 16.60 16.25 16.60 11,598 +0.00(+0.00%)
May 11, 2017 16.65 16.65 16.55 16.60 51,474 -0.15(-0.90%)
May 10, 2017 16.70 17.00 16.70 16.75 22,498 +0.00(+0.00%)
May 09, 2017 16.70 16.75 16.70 16.75 9,261 +0.05(+0.30%)
May 08, 2017 16.75 16.75 16.70 16.70 2,238 -0.05(-0.30%)
May 05, 2017 16.76 16.78 16.75 16.75 23,258 -0.01(-0.06%)
May 04, 2017 16.75 16.85 16.75 16.76 6,552 +0.01(+0.05%)
May 03, 2017 16.75 16.75 16.75 16.75 601 +0.00(+0.01%)
May 02, 2017 16.85 16.85 16.75 16.75 21,073 -0.12(-0.71%)
May 01, 2017 16.86 17.00 16.85 16.87 16,128 -0.03(-0.18%)
Apr 28, 2017 17.00 17.05 16.90 16.90 17,251 +0.00(+0.00%)
Apr 27, 2017 16.95 17.05 16.90 16.90 12,015 -0.11(-0.65%)
Apr 26, 2017 17.05 17.05 16.95 17.01 15,734 -0.08(-0.47%)
Apr 25, 2017 17.15 17.15 17.09 17.09 11,624 -0.11(-0.64%)
Apr 24, 2017 17.18 17.20 17.15 17.20 3,300 +0.09(+0.52%)
Apr 21, 2017 17.18 17.25 17.11 17.11 10,442 -0.07(-0.40%)
Apr 20, 2017 17.11 17.18 17.10 17.18 7,199 -0.01(-0.06%)
Apr 19, 2017 17.15 17.25 17.15 17.19 42,976 -0.06(-0.35%)
Apr 18, 2017 17.15 17.30 17.15 17.25 25,468 +0.10(+0.58%)
Apr 17, 2017 17.11 17.35 17.11 17.15 39,226 -0.15(-0.87%)
Apr 13, 2017 17.18 17.35 17.18 17.30 32,685 +0.10(+0.58%)
Apr 12, 2017 17.24 17.24 17.20 17.20 67,329 +0.00(+0.00%)
Apr 11, 2017 17.15 17.24 17.15 17.20 25,248 +0.05(+0.29%)
Apr 10, 2017 17.00 17.22 16.81 17.15 93,863 +0.15(+0.88%)
Apr 07, 2017 16.66 17.00 16.66 17.00 45,767 +0.34(+2.04%)
Apr 06, 2017 16.60 16.70 16.60 16.66 25,508 +0.06(+0.36%)
Apr 05, 2017 16.54 16.65 16.54 16.60 17,434 +0.05(+0.30%)
Apr 04, 2017 16.70 16.85 16.50 16.55 36,154 -0.15(-0.90%)
Apr 03, 2017 16.90 16.90 16.50 16.70 25,165 -0.20(-1.18%)
Mar 31, 2017 15.40 16.90 15.36 16.90 54,159 +1.55(+10.10%)
Mar 30, 2017 15.30 15.35 15.20 15.35 18,993 +0.15(+0.99%)
Mar 29, 2017 15.11 15.20 15.11 15.20 6,544 -0.10(-0.65%)
Mar 28, 2017 15.25 15.30 15.25 15.30 17,050 +0.05(+0.33%)
Mar 27, 2017 15.29 15.29 15.25 15.25 8,008 -0.10(-0.65%)
Mar 23, 2017 15.35 15.35 15.35 0 -0.05(-0.33%)
Mar 22, 2017 15.35 15.45 15.35 15.40 8,968 +0.05(+0.33%)
Mar 21, 2017 15.25 15.40 15.25 15.35 12,875 +0.05(+0.33%)
Mar 20, 2017 15.35 15.40 15.30 15.30 13,871 -0.20(-1.29%)
Mar 17, 2017 15.35 15.50 15.35 15.50 4,600 +0.01(+0.06%)
Mar 16, 2017 15.35 15.49 15.35 15.49 3,648 +0.09(+0.58%)
Mar 15, 2017 15.40 15.45 15.40 15.40 32,600 -0.10(-0.65%)
Mar 14, 2017 15.35 15.50 15.35 15.50 43,864 +0.01(+0.06%)
Mar 13, 2017 15.32 15.49 15.32 15.49 16,732 +0.09(+0.58%)
Mar 10, 2017 15.35 15.40 15.35 15.40 3,585 +0.05(+0.33%)
Mar 09, 2017 15.31 15.45 15.31 15.35 20,696 +0.04(+0.26%)
Mar 08, 2017 15.35 15.35 15.31 15.31 7,254 -0.04(-0.26%)
Mar 07, 2017 15.60 15.61 15.35 15.35 158,831 -0.26(-1.68%)
Mar 06, 2017 15.69 15.69 15.61 15.61 70,364 -0.04(-0.25%)
Mar 03, 2017 15.65 15.67 15.65 15.65 24,454 -0.04(-0.25%)
Mar 02, 2017 15.65 15.69 15.55 15.69 39,096 +0.01(+0.10%)
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.