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 (%)
Dec 31, 2015 13.50 13.50 13.50 0 +0.10(+0.75%)
Dec 30, 2015 13.40 13.40 13.40 13.40 670 +0.00(+0.00%)
Dec 29, 2015 13.40 13.40 13.40 13.40 552 +0.00(+0.00%)
Dec 28, 2015 13.31 13.40 13.31 13.40 1,530 +0.10(+0.75%)
Dec 24, 2015 13.30 13.30 13.30 0 +0.00(+0.00%)
Dec 22, 2015 13.30 13.30 13.30 0 -0.05(-0.37%)
Dec 21, 2015 13.35 13.35 13.35 13.35 1,320 -0.10(-0.74%)
Dec 18, 2015 13.45 13.45 13.45 13.45 200 +0.25(+1.89%)
Dec 17, 2015 13.25 13.35 13.20 13.20 11,863 -0.05(-0.38%)
Dec 15, 2015 13.25 13.25 13.25 0 -0.05(-0.38%)
Dec 14, 2015 13.25 13.30 13.25 13.30 1,203 -0.10(-0.75%)
Dec 11, 2015 13.30 13.40 13.30 13.40 2,732 +0.05(+0.37%)
Dec 10, 2015 13.40 13.45 13.30 13.35 5,511 +0.05(+0.38%)
Dec 09, 2015 13.40 13.40 13.30 13.30 7,368 -0.10(-0.75%)
Dec 08, 2015 13.40 13.40 13.40 13.40 5,200 +0.00(+0.00%)
Dec 07, 2015 13.31 13.40 13.30 13.40 15,408 +0.10(+0.75%)
Dec 04, 2015 13.30 13.30 13.30 13.30 1,950 +0.25(+1.92%)
Dec 03, 2015 13.30 13.40 13.05 13.05 5,875 -0.25(-1.88%)
Dec 02, 2015 13.30 13.30 13.25 13.30 8,957 -0.05(-0.37%)
Dec 01, 2015 13.35 13.35 13.35 13.35 502 +0.00(+0.00%)
Nov 30, 2015 13.30 13.40 13.20 13.35 13,092 +0.15(+1.14%)
Nov 25, 2015 13.20 13.20 13.20 0 -0.10(-0.75%)
Nov 23, 2015 13.30 13.30 13.30 30 +0.00(+0.00%)
Nov 20, 2015 13.00 13.30 12.90 13.30 14,483 +0.40(+3.10%)
Nov 19, 2015 12.90 12.90 12.90 12.90 1,200 -0.10(-0.77%)
Nov 18, 2015 12.95 13.20 12.95 13.00 3,650 +0.01(+0.08%)
Nov 17, 2015 12.90 12.99 12.90 12.99 1,292 -0.01(-0.08%)
Nov 16, 2015 13.10 13.10 13.00 13.00 4,500 -0.25(-1.89%)
Nov 13, 2015 13.00 13.25 13.00 13.25 5,970 +0.25(+1.92%)
Nov 12, 2015 13.00 13.05 12.98 13.00 12,586 +0.05(+0.39%)
Nov 11, 2015 13.00 13.00 12.95 12.95 2,116 -0.05(-0.38%)
Nov 10, 2015 12.90 13.00 12.90 13.00 3,865 +0.10(+0.78%)
Nov 09, 2015 13.00 13.00 12.90 12.90 5,861 -0.10(-0.77%)
Nov 06, 2015 12.85 13.00 12.80 13.00 4,989 +0.20(+1.56%)
Nov 05, 2015 12.65 12.80 12.65 12.80 3,536 +0.10(+0.79%)
Nov 04, 2015 12.65 12.75 12.65 12.70 3,880 -0.05(-0.39%)
Nov 03, 2015 12.55 12.75 12.55 12.75 1,558 +0.20(+1.59%)
Nov 02, 2015 12.50 12.60 12.50 12.55 3,504 -0.10(-0.79%)
Oct 30, 2015 12.60 12.65 12.60 12.65 14,904 +0.05(+0.40%)
Oct 29, 2015 12.64 12.64 12.60 12.60 1,173 -0.04(-0.32%)
Oct 28, 2015 12.60 12.65 12.60 12.64 14,980 +0.04(+0.32%)
Oct 27, 2015 12.65 12.65 12.60 12.60 8,500 -0.05(-0.40%)
Oct 26, 2015 12.55 12.66 12.55 12.65 10,733 +0.15(+1.20%)
Oct 23, 2015 12.60 12.60 12.50 12.50 12,670 -0.25(-1.96%)
Oct 22, 2015 12.60 12.75 12.60 12.75 1,200 +0.00(+0.00%)
Oct 21, 2015 12.60 12.75 12.60 12.75 5,570 +0.15(+1.19%)
Oct 19, 2015 12.60 12.60 12.60 0 +0.04(+0.32%)
Oct 15, 2015 12.56 12.56 12.56 0 +0.05(+0.40%)
Oct 14, 2015 12.50 12.75 12.50 12.51 9,950 +0.01(+0.08%)
Oct 13, 2015 12.52 12.52 12.50 12.50 8,786 +0.03(+0.24%)
Oct 12, 2015 12.75 12.75 12.47 12.47 1,600 -0.18(-1.42%)
Oct 09, 2015 12.70 12.70 12.65 12.65 925 -0.05(-0.39%)
Oct 08, 2015 12.65 12.70 12.65 12.70 21,059 +0.06(+0.47%)
Oct 07, 2015 12.60 12.64 12.47 12.64 5,250 +0.04(+0.32%)
Oct 06, 2015 12.60 12.60 12.60 12.60 500 +0.00(+0.00%)
Oct 05, 2015 12.65 12.70 12.60 12.60 4,227 +0.00(+0.00%)
Oct 02, 2015 12.68 12.68 12.57 12.60 460 -0.08(-0.63%)
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.