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 25, 2013 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Sep 24, 2013 11.06 11.10 11.05 11.10 6,737 +0.05(+0.45%)
Sep 23, 2013 11.15 11.15 11.00 11.05 1,950 -0.20(-1.78%)
Sep 20, 2013 11.25 11.25 11.15 11.25 5,306 +0.00(+0.00%)
Sep 19, 2013 11.25 11.25 11.25 11.25 225 -0.25(-2.17%)
Sep 18, 2013 11.20 11.50 11.20 11.50 2,795 +0.40(+3.60%)
Sep 17, 2013 11.20 11.20 11.10 11.10 1,700 +0.00(+0.00%)
Sep 16, 2013 11.13 11.13 11.10 11.10 4,550 +0.00(+0.00%)
Sep 13, 2013 11.13 11.13 11.10 11.10 3,600 -0.03(-0.27%)
Sep 12, 2013 11.13 11.13 11.13 11.13 500 +0.00(+0.00%)
Sep 11, 2013 11.13 11.13 11.13 11.13 1,425 -0.06(-0.54%)
Sep 10, 2013 11.16 11.20 11.13 11.19 9,571 +0.03(+0.27%)
Sep 09, 2013 11.20 11.20 11.16 11.16 4,997 -0.24(-2.11%)
Sep 06, 2013 11.35 11.40 11.25 11.40 3,600 +0.05(+0.44%)
Sep 05, 2013 11.35 11.35 11.35 11.35 500 +0.15(+1.34%)
Sep 04, 2013 11.18 11.20 11.18 11.20 1,071 +0.08(+0.72%)
Sep 03, 2013 11.12 11.12 11.12 11.12 1,500 +0.02(+0.18%)
Aug 30, 2013 11.10 11.10 11.10 11.10 252 -0.05(-0.45%)
Aug 29, 2013 11.10 11.15 11.10 11.15 1,903 +0.10(+0.90%)
Aug 27, 2013 11.05 11.05 11.05 0 -0.15(-1.34%)
Aug 26, 2013 11.20 11.20 11.20 11.20 203 +0.00(+0.00%)
Aug 22, 2013 11.20 11.20 11.20 0 +0.00(+0.00%)
Aug 21, 2013 11.20 11.20 11.20 11.20 200 +0.00(+0.00%)
Aug 20, 2013 11.20 11.20 11.11 11.20 2,300 +0.05(+0.45%)
Aug 19, 2013 11.20 11.20 11.15 11.15 1,500 +0.00(+0.00%)
Aug 16, 2013 11.10 11.20 11.10 11.15 6,900 -0.10(-0.89%)
Aug 15, 2013 11.25 11.25 11.20 11.25 1,874 -0.05(-0.44%)
Aug 14, 2013 11.20 11.30 11.20 11.30 5,280 +0.15(+1.35%)
Aug 13, 2013 11.25 11.25 11.15 11.15 2,183 -0.25(-2.19%)
Aug 12, 2013 11.45 11.45 11.30 11.40 3,812 -0.06(-0.52%)
Aug 09, 2013 11.46 11.46 11.46 11.46 100 -0.03(-0.26%)
Aug 08, 2013 11.50 11.50 11.49 11.49 3,750 -0.01(-0.09%)
Aug 07, 2013 11.40 11.50 11.40 11.50 1,236 +0.10(+0.88%)
Aug 06, 2013 11.50 11.50 11.40 11.40 4,900 -0.10(-0.87%)
Aug 05, 2013 11.40 11.50 11.40 11.50 850 +0.10(+0.88%)
Aug 02, 2013 11.50 11.50 11.40 11.40 6,391 -0.59(-4.92%)
Aug 01, 2013 11.40 11.99 11.40 11.99 4,850 +0.59(+5.18%)
Jul 31, 2013 11.40 11.40 11.40 11.40 353 +0.35(+3.17%)
Jul 30, 2013 11.99 12.00 11.05 11.05 13,556 -0.85(-7.14%)
Jul 29, 2013 12.00 12.09 11.90 11.90 1,700 -0.30(-2.46%)
Jul 26, 2013 11.90 12.25 11.90 12.20 1,300 +0.45(+3.83%)
Jul 25, 2013 11.75 11.99 11.75 11.75 1,914 +0.00(+0.00%)
Jul 24, 2013 11.25 12.95 11.25 11.75 6,787 +0.60(+5.38%)
Jul 23, 2013 10.65 11.15 10.65 11.15 5,035 +0.50(+4.69%)
Jul 19, 2013 10.65 10.65 10.65 10.65 0 -0.09(-0.84%)
Jul 18, 2013 10.65 10.74 10.65 10.74 1,600 +0.00(+0.00%)
Jul 17, 2013 10.74 10.74 10.65 10.74 2,710 +0.09(+0.85%)
Jul 16, 2013 10.51 10.65 10.51 10.65 3,082 +0.15(+1.43%)
Jul 15, 2013 10.55 10.55 10.50 10.50 3,920 +0.10(+0.96%)
Jul 12, 2013 10.40 10.40 10.40 10.40 700 -0.15(-1.42%)
Jul 10, 2013 10.55 10.55 10.55 0 +0.00(+0.00%)
Jul 09, 2013 10.40 10.60 10.40 10.55 5,641 +0.15(+1.44%)
Jul 08, 2013 10.20 10.40 10.20 10.40 1,300 +0.21(+2.06%)
Jul 05, 2013 10.20 10.20 10.17 10.19 750 -0.01(-0.10%)
Jul 03, 2013 10.20 10.20 10.16 10.20 12,656 +0.02(+0.20%)
Jul 02, 2013 10.20 10.20 10.15 10.18 2,380 +0.07(+0.69%)
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.