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 (%)
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%)
Dec 01, 2016 13.10 13.10 13.10 13.10 750 -0.00(-0.01%)
Nov 30, 2016 13.24 13.24 13.10 13.10 2,550 -0.15(-1.12%)
Nov 29, 2016 12.88 13.25 12.85 13.25 5,887 +0.47(+3.68%)
Nov 28, 2016 12.75 12.78 12.75 12.78 2,258 +0.01(+0.08%)
Nov 25, 2016 12.77 12.77 12.77 12.77 400 +0.04(+0.31%)
Nov 23, 2016 12.73 12.73 12.73 0 -0.26(-1.99%)
Nov 22, 2016 12.75 12.99 12.75 12.99 3,850 +0.24(+1.87%)
Nov 21, 2016 12.75 12.75 12.75 12.75 1,710 -0.20(-1.54%)
Nov 18, 2016 12.80 12.95 12.75 12.95 6,225 +0.15(+1.17%)
Nov 17, 2016 13.00 13.00 12.80 12.80 5,342 -0.20(-1.54%)
Nov 15, 2016 13.00 13.00 13.00 0 +0.25(+1.96%)
Nov 14, 2016 12.74 12.77 12.74 12.75 5,215 +0.20(+1.59%)
Nov 11, 2016 12.55 12.55 12.55 12.55 1,244 -0.20(-1.57%)
Nov 10, 2016 12.35 12.75 12.35 12.75 15,200 +0.36(+2.91%)
Nov 09, 2016 12.45 12.45 12.26 12.39 126,718 +0.06(+0.49%)
Nov 08, 2016 12.35 12.37 12.33 12.33 7,884 -0.02(-0.16%)
Nov 07, 2016 12.36 12.36 12.33 12.35 4,925 -0.10(-0.80%)
Nov 04, 2016 12.45 12.49 12.45 12.45 5,650 +0.00(+0.00%)
Nov 03, 2016 12.25 12.45 12.25 12.45 95,846 +0.10(+0.81%)
Nov 02, 2016 12.30 12.35 12.30 12.35 2,432 +0.10(+0.82%)
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.