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 30, 2014 11.70 11.74 11.70 11.70 19,406 +0.00(+0.00%)
Sep 29, 2014 11.70 11.74 11.50 11.70 11,939 +0.00(+0.00%)
Sep 25, 2014 11.70 11.70 11.70 0 -0.04(-0.34%)
Sep 24, 2014 11.70 11.74 11.70 11.74 1,620 +0.00(+0.00%)
Sep 23, 2014 11.70 11.74 11.60 11.74 12,691 +0.04(+0.34%)
Sep 19, 2014 11.70 11.70 11.70 0 +0.06(+0.52%)
Sep 18, 2014 11.60 11.64 11.60 11.64 1,605 +0.09(+0.78%)
Sep 17, 2014 11.55 11.55 11.55 11.55 703 -0.09(-0.77%)
Sep 16, 2014 11.55 11.64 11.55 11.64 350 +0.09(+0.78%)
Sep 15, 2014 11.55 11.55 11.55 11.55 2,100 +0.00(+0.00%)
Sep 12, 2014 11.55 11.55 11.55 11.55 441 -0.05(-0.43%)
Sep 11, 2014 11.60 11.60 11.60 11.60 280 +0.00(+0.00%)
Sep 10, 2014 11.60 11.60 11.55 11.60 6,779 +0.00(+0.00%)
Sep 09, 2014 11.60 11.60 11.60 11.60 300 -0.04(-0.34%)
Sep 08, 2014 11.55 11.64 11.51 11.64 2,200 +0.09(+0.78%)
Sep 05, 2014 11.55 11.55 11.55 11.55 1,003 -0.05(-0.43%)
Sep 04, 2014 11.60 11.60 11.60 11.60 492 +0.04(+0.35%)
Sep 02, 2014 11.56 11.56 11.56 0 -0.04(-0.34%)
Aug 28, 2014 11.60 11.60 11.60 0 +0.05(+0.43%)
Aug 27, 2014 11.55 11.55 11.55 11.55 169 +0.05(+0.43%)
Aug 26, 2014 11.50 11.50 11.50 11.50 2,007 -0.01(-0.09%)
Aug 25, 2014 11.51 11.51 11.51 11.51 3,388 +0.00(+0.00%)
Aug 22, 2014 11.55 11.55 11.51 11.51 2,800 -0.09(-0.78%)
Aug 21, 2014 11.60 11.60 11.60 11.60 280 +0.05(+0.43%)
Aug 19, 2014 11.55 11.55 11.55 0 +0.10(+0.87%)
Aug 18, 2014 11.50 11.50 11.45 11.45 2,500 -0.05(-0.43%)
Aug 15, 2014 11.50 11.50 11.50 11.50 900 +0.05(+0.44%)
Aug 14, 2014 11.60 11.60 11.45 11.45 12,571 -0.20(-1.72%)
Aug 13, 2014 11.65 11.65 11.65 11.65 320 +0.05(+0.43%)
Aug 12, 2014 11.55 11.60 11.50 11.60 3,047 +0.00(+0.00%)
Aug 11, 2014 11.60 11.60 11.60 11.60 3,500 +0.02(+0.17%)
Aug 07, 2014 11.58 11.58 11.58 0 +0.08(+0.70%)
Aug 06, 2014 11.52 11.52 11.50 11.50 5,950 -0.02(-0.17%)
Aug 05, 2014 11.55 11.55 11.52 11.52 16,850 -0.03(-0.26%)
Aug 04, 2014 11.50 11.55 11.50 11.55 101,766 +0.00(+0.00%)
Aug 01, 2014 11.55 11.55 11.52 11.55 9,613 +0.03(+0.26%)
Jul 31, 2014 11.50 11.52 11.50 11.52 3,282 -0.11(-0.95%)
Jul 30, 2014 11.52 11.63 11.50 11.63 2,467 +0.05(+0.43%)
Jul 29, 2014 11.55 11.62 11.52 11.58 6,500 +0.02(+0.17%)
Jul 28, 2014 11.56 11.56 11.56 11.56 1,600 +0.00(+0.00%)
Jul 25, 2014 11.56 11.56 11.56 11.56 650 -0.03(-0.26%)
Jul 24, 2014 11.59 11.59 11.59 11.59 101 +0.00(+0.00%)
Jul 23, 2014 11.60 11.60 11.55 11.59 887 -0.10(-0.86%)
Jul 22, 2014 11.65 11.69 11.65 11.69 500 +0.09(+0.78%)
Jul 21, 2014 11.60 11.60 11.60 11.60 2,045 +0.00(+0.00%)
Jul 18, 2014 11.60 11.60 11.57 11.60 51,846 -0.02(-0.17%)
Jul 17, 2014 11.62 11.62 11.62 11.62 200 +0.07(+0.61%)
Jul 16, 2014 11.60 11.60 11.55 11.55 1,573 -0.05(-0.43%)
Jul 15, 2014 11.60 11.60 11.60 11.60 1,530 -0.05(-0.43%)
Jul 14, 2014 11.65 11.65 11.60 11.65 1,648 -0.05(-0.43%)
Jul 11, 2014 11.63 11.74 11.63 11.70 4,300 +0.10(+0.86%)
Jul 10, 2014 11.60 11.63 11.60 11.60 830 +0.02(+0.17%)
Jul 09, 2014 11.60 11.65 11.58 11.58 15,240 -0.02(-0.17%)
Jul 08, 2014 11.75 11.75 11.60 11.60 300 +0.00(+0.00%)
Jul 07, 2014 11.95 11.95 11.60 11.60 1,800 -0.15(-1.28%)
Jul 03, 2014 11.75 11.75 11.75 0 +0.00(+0.00%)
Jul 02, 2014 11.60 11.75 11.60 11.75 1,355 +0.35(+3.07%)
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.