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 (%)
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%)
Nov 01, 2016 12.20 12.25 12.20 12.25 47,500 +0.07(+0.57%)
Oct 31, 2016 12.06 12.20 12.05 12.18 20,466 +0.13(+1.08%)
Oct 28, 2016 11.94 12.05 11.94 12.05 25,047 +0.06(+0.50%)
Oct 27, 2016 11.99 12.00 11.70 11.99 137,975 -0.04(-0.33%)
Oct 26, 2016 12.10 12.15 12.03 12.03 73,197 -0.08(-0.66%)
Oct 25, 2016 12.20 12.20 12.10 12.11 98,962 -0.13(-1.06%)
Oct 24, 2016 12.15 12.27 12.05 12.24 248,158 +0.04(+0.33%)
Oct 21, 2016 12.61 12.61 11.80 12.20 532,533 -0.52(-4.09%)
Oct 20, 2016 13.10 13.10 12.65 12.72 63,656 -0.38(-2.90%)
Oct 19, 2016 13.15 13.18 13.10 13.10 7,028 -0.03(-0.23%)
Oct 18, 2016 13.13 13.15 13.13 13.13 6,108 +0.05(+0.38%)
Oct 14, 2016 13.08 13.08 13.08 0 -0.12(-0.91%)
Oct 13, 2016 13.25 13.25 13.20 13.20 37,792 -0.10(-0.75%)
Oct 11, 2016 13.30 13.30 13.30 0 -0.05(-0.37%)
Oct 10, 2016 13.40 13.50 13.30 13.35 12,125 -0.05(-0.37%)
Oct 07, 2016 13.30 13.40 13.30 13.40 1,300 +0.05(+0.37%)
Oct 06, 2016 13.20 13.35 13.20 13.35 23,512 +0.25(+1.91%)
Oct 05, 2016 13.21 13.25 13.10 13.10 7,271 -0.20(-1.50%)
Oct 04, 2016 13.15 13.30 13.15 13.30 31,265 +0.15(+1.13%)
Oct 03, 2016 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Sep 30, 2016 13.06 13.15 13.06 13.15 4,600 +0.13(+1.00%)
Sep 29, 2016 13.05 13.05 13.00 13.02 6,802 -0.03(-0.23%)
Sep 28, 2016 13.03 13.09 13.03 13.05 9,919 +0.02(+0.15%)
Sep 27, 2016 13.12 13.12 13.03 13.03 4,572 -0.10(-0.76%)
Sep 26, 2016 13.27 13.27 13.13 13.13 16,529 -0.15(-1.13%)
Sep 23, 2016 13.28 13.28 13.28 13.28 10,060 -0.04(-0.30%)
Sep 21, 2016 13.32 13.32 13.32 0 -0.03(-0.22%)
Sep 20, 2016 13.35 13.35 13.35 13.35 8,249 +0.00(+0.00%)
Sep 19, 2016 13.40 13.40 13.35 13.35 2,669 -0.00(-0.01%)
Sep 16, 2016 13.41 13.45 13.35 13.35 3,939 -0.10(-0.74%)
Sep 15, 2016 13.45 13.45 13.45 13.45 200 +0.03(+0.22%)
Sep 14, 2016 13.52 13.52 13.42 13.42 5,748 -0.11(-0.81%)
Sep 13, 2016 13.61 13.61 13.52 13.53 10,365 -0.08(-0.59%)
Sep 12, 2016 13.70 13.70 13.61 13.61 13,482 -0.17(-1.23%)
Sep 09, 2016 13.70 13.78 13.70 13.78 1,600 +0.01(+0.07%)
Sep 08, 2016 13.77 13.77 13.77 13.77 100 +0.07(+0.51%)
Sep 07, 2016 13.75 13.75 13.65 13.70 4,866 -0.10(-0.72%)
Sep 06, 2016 13.97 13.97 13.80 13.80 3,200 -0.19(-1.35%)
Sep 02, 2016 13.99 13.99 13.99 0 +0.07(+0.47%)
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.