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 (%)
Mar 31, 2014 11.27 11.27 11.25 11.25 5,314 -0.10(-0.88%)
Mar 28, 2014 11.30 11.35 11.27 11.35 0 +0.05(+0.44%)
Mar 27, 2014 11.35 11.35 11.25 11.30 7,500 +0.00(+0.00%)
Mar 24, 2014 11.30 11.30 11.30 11.30 0 +0.05(+0.44%)
Mar 21, 2014 11.29 11.30 11.25 11.25 6,403 -0.05(-0.44%)
Mar 19, 2014 11.30 11.30 11.30 11.30 0 +0.05(+0.44%)
Mar 18, 2014 11.16 11.25 11.16 11.25 881 +0.09(+0.81%)
Mar 17, 2014 11.16 11.16 11.16 11.16 915 +0.01(+0.09%)
Mar 14, 2014 11.15 11.25 11.15 11.15 0 +0.00(+0.00%)
Mar 13, 2014 11.15 11.15 11.13 11.15 2,669 +0.02(+0.18%)
Mar 12, 2014 11.13 11.13 11.13 11.13 1,165 -0.12(-1.07%)
Mar 11, 2014 11.25 11.25 11.25 11.25 100 +0.10(+0.90%)
Mar 07, 2014 11.15 11.15 11.15 70 +0.03(+0.27%)
Mar 06, 2014 11.15 11.15 11.12 11.12 2,737 -0.04(-0.36%)
Mar 05, 2014 11.25 11.25 11.16 11.16 3,420 -0.04(-0.36%)
Mar 04, 2014 11.15 11.20 11.15 11.20 8,223 +0.05(+0.45%)
Mar 03, 2014 11.20 11.20 11.15 11.15 1,800 +0.00(+0.00%)
Feb 28, 2014 11.18 11.25 11.15 11.15 0 +0.00(+0.00%)
Feb 27, 2014 11.20 11.20 11.15 11.15 7,646 -0.15(-1.33%)
Feb 26, 2014 11.23 11.30 11.20 11.30 5,244 +0.06(+0.53%)
Feb 25, 2014 11.20 11.25 11.20 11.24 4,270 +0.04(+0.36%)
Feb 24, 2014 11.20 11.20 11.15 11.20 3,800 +0.05(+0.45%)
Feb 21, 2014 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Feb 20, 2014 11.20 11.25 11.15 11.15 1,395 -0.05(-0.45%)
Feb 19, 2014 11.15 11.20 11.15 11.20 2,259 +0.05(+0.45%)
Feb 18, 2014 11.22 11.22 11.15 11.15 9,100 -0.05(-0.45%)
Feb 14, 2014 11.20 11.20 11.20 0 -0.05(-0.44%)
Feb 13, 2014 11.15 11.25 11.15 11.25 1,360 +0.10(+0.90%)
Feb 12, 2014 11.20 11.20 11.15 11.15 3,050 -0.12(-1.06%)
Feb 11, 2014 11.24 11.27 11.11 11.27 11,200 +0.03(+0.27%)
Feb 10, 2014 11.24 11.24 11.24 11.24 577 -0.06(-0.53%)
Feb 07, 2014 11.25 11.30 11.24 11.30 0 +0.05(+0.44%)
Feb 06, 2014 11.30 11.30 11.24 11.25 3,600 -0.05(-0.44%)
Feb 05, 2014 11.25 11.34 11.25 11.30 3,363 +0.02(+0.18%)
Feb 04, 2014 11.21 11.30 11.21 11.28 10,748 +0.03(+0.27%)
Feb 03, 2014 11.17 11.25 11.17 11.25 1,201 -0.08(-0.71%)
Jan 31, 2014 11.34 11.34 11.16 11.33 0 -0.12(-1.05%)
Jan 30, 2014 11.35 11.45 11.35 11.45 5,227 +0.20(+1.78%)
Jan 29, 2014 11.25 11.25 11.25 11.25 730 +0.00(+0.00%)
Jan 28, 2014 11.25 11.25 11.25 11.25 579 +0.10(+0.90%)
Jan 27, 2014 11.30 11.30 11.15 11.15 4,900 -0.15(-1.33%)
Jan 24, 2014 11.30 11.69 11.30 11.30 0 +0.00(+0.00%)
Jan 23, 2014 11.25 11.40 11.25 11.30 19,898 +0.08(+0.71%)
Jan 22, 2014 11.55 11.55 11.22 11.22 5,202 -0.38(-3.28%)
Jan 21, 2014 11.60 11.60 11.60 11.60 500 +0.00(+0.00%)
Jan 17, 2014 11.60 11.60 11.60 0 +0.51(+4.60%)
Jan 16, 2014 11.05 11.09 11.05 11.09 4,498 -0.01(-0.09%)
Jan 15, 2014 11.00 11.10 11.00 11.10 3,800 +0.10(+0.91%)
Jan 14, 2014 10.95 11.00 10.95 11.00 1,500 -0.01(-0.09%)
Jan 13, 2014 11.00 11.20 11.00 11.01 7,986 -0.13(-1.17%)
Jan 10, 2014 11.16 11.16 11.05 11.14 3,300 +0.09(+0.81%)
Jan 09, 2014 11.05 11.05 11.05 11.05 1,205 +0.00(+0.00%)
Jan 08, 2014 11.00 11.05 11.00 11.05 4,700 +0.00(+0.00%)
Jan 07, 2014 10.96 11.05 10.96 11.05 613 +0.00(+0.00%)
Jan 06, 2014 10.95 11.05 10.95 11.05 4,570 +0.13(+1.19%)
Jan 03, 2014 10.92 10.92 10.92 10.92 0 -0.08(-0.73%)
Jan 02, 2014 11.00 11.00 11.00 11.00 2,738 +0.00(+0.00%)
Dec 31, 2013 11.00 11.00 11.00 0 +0.08(+0.73%)
Dec 30, 2013 11.00 11.00 10.92 10.92 2,700 -0.08(-0.73%)
Dec 27, 2013 11.00 11.00 11.00 11.00 2,725 -0.10(-0.90%)
Dec 26, 2013 10.95 11.10 10.95 11.10 4,977 +0.15(+1.37%)
Dec 24, 2013 10.92 10.95 10.92 10.95 1,526 -0.05(-0.45%)
Dec 23, 2013 10.90 11.00 10.90 11.00 4,404 +0.09(+0.82%)
Dec 20, 2013 11.12 11.12 10.91 10.91 10,108 -0.24(-2.15%)
Dec 19, 2013 11.10 11.15 11.10 11.15 1,280 +0.00(+0.00%)
Dec 18, 2013 11.16 11.20 11.15 11.15 13,415 +0.03(+0.27%)
Dec 17, 2013 11.12 11.12 11.12 11.12 4,428 +0.00(+0.00%)
Dec 13, 2013 11.12 11.12 11.12 0 -0.03(-0.27%)
Dec 12, 2013 11.16 11.16 11.15 11.15 6,336 +0.00(+0.00%)
Dec 11, 2013 11.15 11.15 11.15 11.15 7,353 -0.10(-0.89%)
Dec 10, 2013 11.15 11.25 11.15 11.25 1,956 +0.05(+0.45%)
Dec 09, 2013 11.20 11.20 11.20 11.20 290 +0.05(+0.45%)
Dec 06, 2013 11.12 11.15 11.12 11.15 21,047 +0.01(+0.09%)
Dec 05, 2013 11.12 11.14 11.12 11.14 1,534 +0.00(+0.00%)
Dec 04, 2013 11.12 11.14 11.12 11.14 3,270 +0.02(+0.18%)
Dec 03, 2013 11.15 11.15 11.12 11.12 6,966 -0.03(-0.27%)
Dec 02, 2013 11.29 11.29 11.15 11.15 8,660 -0.14(-1.24%)
Nov 27, 2013 11.29 11.29 11.29 0 +0.14(+1.26%)
Nov 25, 2013 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 22, 2013 11.15 11.15 11.15 11.15 200 +0.00(+0.00%)
Nov 21, 2013 11.15 11.15 11.15 11.15 2,322 +0.00(+0.00%)
Nov 20, 2013 11.15 11.15 11.15 11.15 3,452 +0.00(+0.00%)
Nov 19, 2013 11.15 11.15 11.15 11.15 4,384 -0.05(-0.45%)
Nov 18, 2013 11.20 11.25 11.20 11.20 2,500 +0.05(+0.45%)
Nov 15, 2013 11.25 11.25 11.15 11.15 2,375 -0.10(-0.89%)
Nov 14, 2013 11.15 11.25 11.15 11.25 3,253 +0.10(+0.90%)
Nov 11, 2013 11.15 11.15 11.15 0 +0.00(+0.00%)
Nov 08, 2013 11.22 11.22 11.15 11.15 1,725 -0.15(-1.33%)
Nov 07, 2013 11.15 11.30 11.15 11.30 1,170 +0.10(+0.89%)
Nov 06, 2013 11.23 11.30 11.20 11.20 3,703 +0.00(+0.00%)
Nov 05, 2013 11.17 11.20 11.17 11.20 836 +0.05(+0.45%)
Nov 04, 2013 11.29 11.29 11.15 11.15 1,000 -0.13(-1.15%)
Nov 01, 2013 11.17 11.28 11.17 11.28 4,695 +0.11(+0.98%)
Oct 31, 2013 11.22 11.22 11.17 11.17 6,863 -0.08(-0.71%)
Oct 30, 2013 11.20 11.31 11.20 11.25 2,628 +0.05(+0.45%)
Oct 29, 2013 11.15 11.25 11.15 11.20 1,560 -0.05(-0.44%)
Oct 28, 2013 11.20 11.25 11.15 11.25 3,967 +0.05(+0.45%)
Oct 25, 2013 11.25 11.25 11.20 11.20 200 +0.00(+0.00%)
Oct 23, 2013 11.20 11.20 11.20 0 +0.09(+0.81%)
Oct 22, 2013 11.17 11.17 11.10 11.11 1,007 -0.06(-0.54%)
Oct 21, 2013 11.17 11.17 11.17 11.17 500 +0.07(+0.63%)
Oct 18, 2013 11.10 11.10 11.10 11.10 1,000 +0.00(+0.00%)
Oct 16, 2013 11.10 11.10 11.10 0 +0.00(+0.00%)
Oct 15, 2013 11.10 11.10 11.08 11.10 3,600 +0.00(+0.00%)
Oct 14, 2013 11.10 11.10 11.08 11.10 1,200 -0.05(-0.45%)
Oct 11, 2013 11.15 11.15 11.15 11.15 1,075 +0.00(+0.00%)
Oct 10, 2013 11.10 11.15 11.10 11.15 2,890 -0.03(-0.27%)
Oct 09, 2013 11.15 11.18 11.15 11.18 700 +0.03(+0.27%)
Oct 08, 2013 11.10 11.15 11.10 11.15 3,500 +0.05(+0.45%)
Oct 07, 2013 11.10 11.10 11.10 11.10 691 +0.00(+0.00%)
Oct 04, 2013 11.20 11.20 11.10 11.10 1,262 +0.00(+0.00%)
Oct 03, 2013 11.10 11.10 11.10 11.10 970 +0.02(+0.18%)
Oct 02, 2013 11.08 11.08 11.08 11.08 3,000 -0.02(-0.18%)
Oct 01, 2013 11.08 11.10 11.08 11.10 2,719 +0.00(+0.00%)
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%)
Jul 01, 2013 10.50 10.50 10.11 10.11 925 -0.39(-3.71%)
Jun 28, 2013 10.30 10.50 10.11 10.50 1,522 +0.05(+0.48%)
Jun 26, 2013 10.50 10.50 10.02 10.45 4,106 +0.20(+1.95%)
Jun 25, 2013 10.10 10.25 10.10 10.25 2,676 +0.19(+1.89%)
Jun 24, 2013 10.06 10.06 10.06 10.06 200 -0.19(-1.85%)
Jun 20, 2013 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 19, 2013 10.45 10.45 10.25 10.25 2,300 -0.23(-2.19%)
Jun 18, 2013 10.01 10.48 10.01 10.48 900 +0.04(+0.38%)
Jun 17, 2013 10.39 10.45 10.10 10.44 3,607 +0.05(+0.48%)
Jun 14, 2013 10.30 10.39 10.30 10.39 400 +0.40(+4.00%)
Jun 13, 2013 9.990 9.990 9.990 9.990 248 +0.00(+0.00%)
Jun 12, 2013 10.05 10.05 9.990 9.990 1,422 -0.11(-1.09%)
Jun 11, 2013 10.10 10.10 10.10 10.10 360 +0.10(+1.00%)
Jun 10, 2013 9.990 10.10 9.990 10.00 2,000 +0.00(+0.00%)
Jun 06, 2013 10.00 10.00 10.00 0 -0.10(-0.99%)
Jun 05, 2013 10.00 10.10 10.00 10.10 600 +0.11(+1.10%)
Jun 04, 2013 10.00 10.00 9.990 9.990 14,536 -0.01(-0.10%)
Jun 03, 2013 10.00 10.00 9.980 10.00 1,949 +0.00(+0.00%)
May 31, 2013 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
May 30, 2013 10.00 10.00 10.00 10.00 985 -0.10(-0.99%)
May 29, 2013 10.10 10.10 10.05 10.10 3,200 +0.00(+0.00%)
May 28, 2013 10.20 10.20 10.05 10.10 1,890 +0.05(+0.50%)
May 24, 2013 10.05 10.05 10.05 10.05 956 -0.05(-0.50%)
May 23, 2013 10.10 10.10 10.10 10.10 1,000 -0.10(-0.98%)
May 22, 2013 10.10 10.20 10.05 10.20 3,100 -0.05(-0.49%)
May 21, 2013 10.15 10.25 10.15 10.25 1,635 +0.05(+0.49%)
May 20, 2013 10.25 10.26 10.15 10.20 1,965 -0.05(-0.49%)
May 17, 2013 10.10 10.25 10.01 10.25 6,195 +0.15(+1.49%)
May 16, 2013 10.06 10.15 10.00 10.10 6,170 -0.25(-2.42%)
May 14, 2013 10.35 10.35 10.35 0 -0.05(-0.48%)
May 13, 2013 10.16 10.40 10.16 10.40 1,725 +0.23(+2.26%)
May 10, 2013 10.17 10.17 10.17 10.17 320 +0.15(+1.50%)
May 09, 2013 10.00 10.30 10.00 10.02 2,197 +0.02(+0.20%)
May 08, 2013 9.950 10.00 9.950 10.00 3,520 +0.15(+1.52%)
May 07, 2013 9.850 9.850 9.850 9.850 1,541 +0.05(+0.51%)
May 06, 2013 9.850 9.850 9.800 9.800 7,401 +0.05(+0.51%)
May 02, 2013 9.750 9.750 9.750 0 -0.10(-1.02%)
May 01, 2013 10.00 10.00 9.850 9.850 3,427 +0.00(+0.00%)
Apr 30, 2013 10.25 10.30 9.760 9.850 2,894 -0.40(-3.90%)
Apr 29, 2013 10.25 10.25 10.25 10.25 332 +0.25(+2.50%)
Apr 26, 2013 10.10 10.10 9.800 10.00 1,805 -0.10(-0.99%)
Apr 25, 2013 10.25 10.25 10.10 10.10 1,589 +0.00(+0.00%)
Apr 24, 2013 10.25 10.25 10.10 10.10 7,853 +0.00(+0.00%)
Apr 23, 2013 10.02 10.15 10.02 10.10 2,839 -0.20(-1.94%)
Apr 22, 2013 10.25 10.30 10.25 10.30 811 +0.10(+0.98%)
Apr 19, 2013 10.15 10.20 9.850 10.20 1,700 +0.05(+0.49%)
Apr 18, 2013 10.00 10.15 10.00 10.15 4,000 +0.30(+3.05%)
Apr 17, 2013 9.850 9.850 9.850 9.850 649 +0.00(+0.00%)
Apr 16, 2013 10.00 10.00 9.850 9.850 3,619 -0.15(-1.50%)
Apr 15, 2013 10.02 10.02 9.950 10.00 1,400 -0.06(-0.60%)
Apr 12, 2013 10.06 10.06 10.06 10.06 150 +0.19(+1.93%)
Apr 11, 2013 10.20 10.20 9.870 9.870 9,166 -0.33(-3.24%)
Apr 10, 2013 10.00 10.20 10.00 10.20 3,070 +0.00(+0.00%)
Apr 09, 2013 9.830 10.20 9.830 10.20 2,405 +0.36(+3.66%)
Apr 08, 2013 9.600 9.850 9.600 9.840 6,480 +0.24(+2.50%)
Apr 05, 2013 9.600 9.600 9.600 9.600 1,149 +0.00(+0.00%)
Apr 04, 2013 9.520 9.600 9.450 9.600 6,748 +0.15(+1.59%)
Apr 03, 2013 9.500 9.540 9.450 9.450 10,121 +0.05(+0.53%)
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.