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 (%)
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%)
Jul 03, 2017 15.50 15.50 15.50 15.50 1,075 +0.00(+0.00%)
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%)
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.