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 (%)
Sep 29, 2017 16.97 17.08 16.97 17.05 19,709 +0.08(+0.47%)
Sep 28, 2017 16.96 17.05 16.96 16.97 6,097 +0.01(+0.06%)
Sep 27, 2017 17.00 17.01 16.96 16.96 23,274 -0.04(-0.24%)
Sep 26, 2017 16.80 17.00 16.80 17.00 14,926 +0.20(+1.20%)
Sep 25, 2017 17.05 17.05 16.70 16.80 66,966 -0.23(-1.36%)
Sep 22, 2017 17.01 17.05 17.01 17.03 8,127 -0.07(-0.41%)
Sep 21, 2017 17.10 17.15 17.01 17.10 7,256 -0.10(-0.58%)
Sep 20, 2017 17.33 17.33 17.10 17.20 23,657 -0.13(-0.75%)
Sep 19, 2017 17.30 17.35 17.29 17.33 5,023 +0.03(+0.17%)
Sep 18, 2017 17.35 17.40 17.20 17.30 105,188 +0.10(+0.58%)
Sep 15, 2017 17.00 17.35 17.00 17.20 5,893 +0.25(+1.48%)
Sep 14, 2017 17.05 17.05 16.75 16.95 13,052 -0.05(-0.30%)
Sep 13, 2017 17.15 17.15 16.60 17.00 39,188 -0.08(-0.47%)
Sep 12, 2017 17.39 17.39 17.01 17.08 11,299 -0.31(-1.78%)
Sep 11, 2017 17.60 17.60 17.35 17.39 10,972 -0.11(-0.63%)
Sep 08, 2017 17.65 17.65 17.50 17.50 14,692 -0.15(-0.85%)
Sep 07, 2017 17.75 17.75 17.65 17.65 13,854 -0.10(-0.56%)
Sep 06, 2017 17.80 17.98 17.70 17.75 29,028 -0.05(-0.28%)
Sep 05, 2017 17.90 17.90 17.80 17.80 27,826 -0.10(-0.56%)
Sep 01, 2017 18.05 18.05 17.90 17.90 19,870 -0.10(-0.56%)
Aug 31, 2017 17.99 18.23 17.98 18.00 210,239 +0.03(+0.17%)
Aug 30, 2017 17.65 18.00 17.65 17.97 366,993 +0.32(+1.81%)
Aug 29, 2017 17.45 17.65 17.37 17.65 256,478 +0.25(+1.44%)
Aug 28, 2017 16.90 17.65 16.90 17.40 85,120 +0.45(+2.65%)
Aug 25, 2017 16.95 17.05 16.87 16.95 216,404 +0.05(+0.30%)
Aug 24, 2017 16.85 16.90 16.85 16.90 23,737 +0.00(+0.00%)
Aug 23, 2017 16.90 17.05 16.90 16.90 27,685 -0.10(-0.59%)
Aug 22, 2017 16.80 17.00 16.80 17.00 5,060 +0.20(+1.19%)
Aug 21, 2017 16.70 16.90 16.70 16.80 8,960 +0.05(+0.29%)
Aug 18, 2017 16.70 16.80 16.70 16.75 10,108 +0.00(+0.01%)
Aug 17, 2017 16.60 16.75 16.60 16.75 59,876 +0.00(+0.00%)
Aug 16, 2017 16.60 16.75 16.60 16.75 17,368 +0.10(+0.60%)
Aug 15, 2017 16.54 16.70 16.54 16.65 20,386 +0.10(+0.60%)
Aug 14, 2017 16.25 16.55 16.25 16.55 9,229 +0.27(+1.66%)
Aug 11, 2017 16.25 16.28 16.25 16.28 16,500 +0.03(+0.18%)
Aug 10, 2017 16.25 16.28 16.25 16.25 4,259 -0.02(-0.12%)
Aug 09, 2017 16.25 16.32 16.25 16.27 43,735 -0.03(-0.18%)
Aug 08, 2017 16.10 16.30 16.10 16.30 81,326 +0.20(+1.24%)
Aug 07, 2017 16.10 16.15 16.05 16.10 3,619 +0.00(+0.00%)
Aug 04, 2017 16.05 16.10 16.05 16.10 12,013 +0.10(+0.61%)
Aug 03, 2017 16.00 16.10 16.00 16.00 4,458 -0.01(-0.05%)
Aug 02, 2017 16.00 16.01 15.90 16.01 175,825 +0.01(+0.06%)
Aug 01, 2017 15.90 16.00 15.90 16.00 7,951 +0.00(+0.00%)
Jul 31, 2017 15.87 16.00 15.85 16.00 14,779 +0.13(+0.82%)
Jul 28, 2017 15.75 15.87 15.75 15.87 8,637 +0.12(+0.76%)
Jul 27, 2017 15.70 15.80 15.70 15.75 4,333 +0.15(+0.96%)
Jul 26, 2017 15.53 15.70 15.53 15.60 7,130 +0.02(+0.13%)
Jul 25, 2017 15.55 15.58 15.51 15.58 25,634 +0.03(+0.19%)
Jul 24, 2017 15.56 15.60 15.52 15.55 12,066 -0.05(-0.32%)
Jul 21, 2017 15.52 15.60 15.52 15.60 4,700 +0.05(+0.32%)
Jul 20, 2017 15.52 15.60 15.52 15.55 14,028 +0.00(+0.00%)
Jul 19, 2017 15.50 15.55 15.50 15.55 21,899 +0.05(+0.32%)
Jul 18, 2017 15.60 15.60 15.45 15.50 15,591 -0.10(-0.64%)
Jul 17, 2017 15.60 15.60 15.60 15.60 15,316 +0.00(+0.00%)
Jul 14, 2017 15.65 15.65 15.60 15.60 16,647 -0.10(-0.64%)
Jul 13, 2017 15.68 15.70 15.65 15.70 16,954 +0.05(+0.32%)
Jul 12, 2017 15.65 15.80 15.60 15.65 1,425 +0.05(+0.32%)
Jul 11, 2017 15.50 15.60 15.50 15.60 15,506 +0.10(+0.65%)
Jul 10, 2017 15.50 15.55 15.50 15.50 6,226 -0.07(-0.45%)
Jul 07, 2017 15.50 15.57 15.50 15.57 5,662 +0.02(+0.13%)
Jul 06, 2017 15.50 15.55 15.45 15.55 27,801 +0.05(+0.32%)
Jul 05, 2017 15.50 15.50 15.50 15.50 1,673 +0.00(+0.00%)
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.