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 29, 2012 8.950 8.950 8.950 8.950 0 -0.05(-0.56%)
Nov 28, 2012 8.900 9.000 8.900 9.000 2,522 +0.10(+1.12%)
Nov 27, 2012 9.050 9.050 8.900 8.900 4,415 -0.10(-1.11%)
Nov 21, 2012 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 20, 2012 9.000 9.000 9.000 9.000 35,336 +0.05(+0.56%)
Nov 19, 2012 8.900 9.000 8.900 8.950 1,275 -0.05(-0.56%)
Nov 16, 2012 8.990 9.000 8.990 9.000 2,914 +0.01(+0.11%)
Nov 15, 2012 8.900 8.990 8.900 8.990 11,194 -0.01(-0.11%)
Nov 14, 2012 8.900 9.000 8.900 9.000 8,078 +0.10(+1.12%)
Nov 13, 2012 8.900 8.900 8.900 8.900 3,675 +0.00(+0.00%)
Nov 12, 2012 8.950 9.000 8.900 8.900 2,974 -0.10(-1.11%)
Nov 09, 2012 9.000 9.000 8.900 9.000 12,082 +0.00(+0.00%)
Nov 08, 2012 9.000 9.000 9.000 9.000 8,425 +0.10(+1.12%)
Nov 07, 2012 9.000 9.000 8.900 8.900 2,640 -0.10(-1.11%)
Nov 06, 2012 8.900 9.000 8.900 9.000 9,267 +0.10(+1.12%)
Nov 05, 2012 8.900 8.900 8.900 8.900 113 +0.00(+0.00%)
Oct 31, 2012 8.900 8.900 8.900 0 +0.00(+0.00%)
Oct 26, 2012 8.900 8.900 8.900 0 +0.00(+0.00%)
Oct 25, 2012 8.980 9.000 8.900 8.900 4,815 -0.05(-0.56%)
Oct 24, 2012 8.950 8.950 8.950 8.950 314 -0.15(-1.65%)
Oct 23, 2012 9.100 9.100 9.100 9.100 100 +0.05(+0.55%)
Oct 19, 2012 9.030 9.100 8.950 9.050 7,802 +0.07(+0.78%)
Oct 18, 2012 9.000 9.000 8.950 8.980 3,250 -0.12(-1.32%)
Oct 17, 2012 9.080 9.100 9.000 9.100 23,806 +0.00(+0.00%)
Oct 16, 2012 8.920 9.100 8.900 9.100 8,164 +0.10(+1.11%)
Oct 15, 2012 9.000 9.000 9.000 9.000 3,000 +0.04(+0.45%)
Oct 12, 2012 8.960 8.960 8.960 8.960 710 -0.04(-0.44%)
Oct 11, 2012 9.000 9.000 8.850 9.000 2,075 +0.00(+0.00%)
Oct 09, 2012 9.000 9.000 9.000 0 +0.05(+0.56%)
Oct 08, 2012 8.950 8.950 8.950 8.950 1,000 +0.00(+0.00%)
Oct 06, 2012 9.000 9.000 8.950 8.950 602 +0.00(+0.00%)
Oct 05, 2012 9.000 9.000 8.950 8.950 602 -0.05(-0.56%)
Oct 04, 2012 8.950 9.000 8.950 9.000 1,700 +0.05(+0.56%)
Oct 03, 2012 9.000 9.000 8.950 8.950 1,932 +0.00(+0.00%)
Oct 02, 2012 8.950 9.000 8.950 8.950 1,150 +0.00(+0.00%)
Oct 01, 2012 8.950 8.990 8.950 8.950 1,850 +0.00(+0.00%)
Sep 28, 2012 8.950 8.950 8.950 8.950 600 -0.04(-0.44%)
Sep 27, 2012 8.930 8.990 8.850 8.990 4,421 +0.06(+0.67%)
Sep 26, 2012 9.000 9.000 8.900 8.930 15,900 +0.03(+0.34%)
Sep 25, 2012 8.900 9.000 8.900 8.900 1,172 +0.00(+0.00%)
Sep 24, 2012 9.150 9.150 8.900 8.900 3,529 -0.10(-1.11%)
Sep 20, 2012 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 19, 2012 9.000 9.000 9.000 9.000 1,050 +0.00(+0.00%)
Sep 18, 2012 9.100 9.100 8.820 9.000 10,320 -0.10(-1.10%)
Sep 17, 2012 9.100 9.100 9.050 9.100 1,674 +0.10(+1.11%)
Sep 14, 2012 9.400 9.400 9.000 9.000 3,266 +0.00(+0.00%)
Sep 13, 2012 9.000 9.000 9.000 9.000 3,805 +0.00(+0.00%)
Sep 12, 2012 9.100 9.100 9.000 9.000 12,114 -0.05(-0.55%)
Sep 11, 2012 9.100 9.100 9.000 9.050 5,000 -0.05(-0.55%)
Sep 10, 2012 9.240 9.250 9.100 9.100 1,309 -0.05(-0.55%)
Sep 07, 2012 9.150 9.200 9.120 9.150 3,976 +0.00(+0.00%)
Sep 06, 2012 9.110 9.250 9.010 9.150 1,574 +0.05(+0.55%)
Sep 05, 2012 9.000 9.250 9.000 9.100 7,547 +0.10(+1.11%)
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.