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 (%)
Jun 30, 2017 15.55 15.57 15.50 15.50 400 -0.01(-0.06%)
Jun 29, 2017 15.45 15.51 15.45 15.51 39,898 +0.01(+0.06%)
Jun 28, 2017 15.50 15.57 15.45 15.50 26,407 +0.00(+0.00%)
Jun 27, 2017 15.53 15.55 15.46 15.50 197,878 +0.00(+0.00%)
Jun 26, 2017 15.53 15.55 15.45 15.50 4,789 +0.00(+0.00%)
Jun 23, 2017 15.45 15.53 15.45 15.50 13,552 -0.03(-0.19%)
Jun 22, 2017 15.53 15.53 15.45 15.53 58,872 +0.05(+0.32%)
Jun 21, 2017 15.45 15.50 15.45 15.48 40,695 +0.00(+0.00%)
Jun 20, 2017 15.54 15.54 15.48 15.48 4,039 -0.06(-0.39%)
Jun 19, 2017 15.55 15.55 15.50 15.54 6,700 -0.01(-0.06%)
Jun 16, 2017 15.50 15.55 15.50 15.55 5,361 +0.10(+0.65%)
Jun 15, 2017 15.45 15.45 15.45 15.45 650 -0.03(-0.19%)
Jun 14, 2017 15.49 15.69 15.48 15.48 10,164 +0.07(+0.42%)
Jun 13, 2017 15.30 15.49 15.30 15.41 9,128 +0.10(+0.69%)
Jun 12, 2017 15.35 15.35 15.30 15.31 3,583 +0.01(+0.07%)
Jun 09, 2017 15.16 15.46 15.05 15.30 30,183 +0.15(+0.99%)
Jun 08, 2017 15.16 15.17 15.10 15.15 87,743 +0.05(+0.33%)
Jun 07, 2017 15.10 15.15 15.10 15.10 21,855 -0.02(-0.13%)
Jun 06, 2017 15.05 15.15 15.02 15.12 18,767 +0.01(+0.07%)
Jun 05, 2017 15.15 15.15 15.11 15.11 21,220 -0.04(-0.26%)
Jun 02, 2017 15.05 15.15 15.00 15.15 29,912 +0.09(+0.60%)
Jun 01, 2017 15.05 15.10 15.01 15.06 32,030 -0.07(-0.48%)
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%)
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.