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 (%)
Jul 29, 2016 13.92 14.12 13.75 13.75 11,588 -0.09(-0.65%)
Jul 28, 2016 14.10 14.10 13.80 13.84 7,608 -0.21(-1.49%)
Jul 27, 2016 13.30 14.05 13.25 14.05 39,763 +0.73(+5.48%)
Jul 26, 2016 13.25 13.32 13.25 13.32 26,622 +0.07(+0.53%)
Jul 25, 2016 12.99 13.25 12.99 13.25 6,321 +0.50(+3.92%)
Jul 22, 2016 12.74 12.99 12.74 12.75 4,365 +0.05(+0.39%)
Jul 21, 2016 12.69 12.70 12.65 12.70 2,025 +0.01(+0.08%)
Jul 20, 2016 12.60 12.69 12.60 12.69 2,388 +0.00(+0.00%)
Jul 19, 2016 12.55 12.69 12.55 12.69 3,315 +0.06(+0.48%)
Jul 18, 2016 12.66 12.66 12.63 12.63 3,618 +0.00(+0.00%)
Jul 15, 2016 12.85 12.85 12.60 12.63 25,145 -0.17(-1.33%)
Jul 14, 2016 12.60 12.80 12.60 12.80 11,763 +0.15(+1.18%)
Jul 12, 2016 12.65 12.65 12.65 0 +0.05(+0.40%)
Jul 11, 2016 12.53 12.60 12.45 12.60 106,478 +0.08(+0.64%)
Jul 08, 2016 12.60 12.52 12.52 4,387 -0.08(-0.63%)
Jul 07, 2016 12.60 12.60 12.60 12.60 100 +0.08(+0.64%)
Jul 05, 2016 12.52 12.52 12.52 12.52 686 +0.00(+0.00%)
Jul 01, 2016 12.52 12.52 12.52 0 -0.13(-1.03%)
Jun 30, 2016 12.60 12.65 12.60 12.65 3,650 +0.05(+0.40%)
Jun 29, 2016 12.55 12.61 12.55 12.60 20,976 +0.08(+0.63%)
Jun 28, 2016 12.55 12.60 12.52 12.52 1,069 +0.00(+0.01%)
Jun 27, 2016 12.55 12.55 12.52 12.52 1,469 -0.03(-0.24%)
Jun 24, 2016 12.55 12.55 12.55 12.55 1,529 -0.10(-0.79%)
Jun 23, 2016 12.65 12.65 12.64 12.65 4,459 +0.05(+0.40%)
Jun 21, 2016 12.60 12.60 12.60 0 -0.10(-0.79%)
Jun 20, 2016 12.69 12.70 12.69 12.70 3,000 +0.10(+0.79%)
Jun 17, 2016 12.60 12.60 12.60 12.60 990 +0.00(+0.00%)
Jun 16, 2016 12.65 12.65 12.60 12.60 7,500 -0.10(-0.79%)
Jun 15, 2016 12.65 12.70 12.65 12.70 2,200 +0.01(+0.08%)
Jun 10, 2016 12.69 12.69 12.69 0 +0.01(+0.08%)
Jun 09, 2016 12.68 12.70 12.68 12.68 2,483 -0.00(-0.00%)
Jun 08, 2016 12.70 12.70 12.68 12.68 9,781 +0.00(+0.00%)
Jun 07, 2016 12.68 12.75 12.65 12.68 18,745 +0.00(+0.00%)
Jun 06, 2016 12.68 12.68 12.63 12.68 4,844 +0.00(+0.00%)
Jun 03, 2016 12.66 12.69 12.65 12.68 6,925 +0.02(+0.16%)
Jun 02, 2016 12.50 12.66 12.50 12.66 12,329 +0.14(+1.12%)
May 31, 2016 12.52 12.52 12.52 0 -0.08(-0.63%)
May 27, 2016 12.60 12.60 12.60 0 +0.07(+0.56%)
May 26, 2016 12.52 12.60 12.51 12.53 4,839 -0.07(-0.56%)
May 25, 2016 12.68 12.68 12.52 12.60 11,702 -0.08(-0.63%)
May 24, 2016 12.60 12.68 12.60 12.68 200 +0.08(+0.63%)
May 23, 2016 12.70 12.70 12.60 12.60 8,141 -0.05(-0.40%)
May 20, 2016 12.75 12.75 12.65 12.65 6,872 -0.10(-0.78%)
May 19, 2016 12.75 12.80 12.71 12.75 3,267 +0.05(+0.39%)
May 18, 2016 12.75 12.80 12.70 12.70 7,715 +0.05(+0.40%)
May 17, 2016 12.75 12.82 12.65 12.65 4,747 -0.05(-0.39%)
May 16, 2016 12.70 12.77 12.70 12.70 18,861 +0.00(+0.00%)
May 13, 2016 12.71 12.75 12.70 12.70 11,724 -0.05(-0.39%)
May 12, 2016 12.70 12.75 12.70 12.75 1,717 +0.05(+0.39%)
May 11, 2016 12.74 12.75 12.70 12.70 875 +0.01(+0.08%)
May 10, 2016 12.60 12.69 12.60 12.69 3,100 +0.09(+0.71%)
May 09, 2016 12.60 12.60 12.60 12.60 1,812 -0.10(-0.79%)
May 06, 2016 12.80 13.00 12.55 12.70 2,845 +0.15(+1.20%)
May 05, 2016 12.77 12.77 12.55 12.55 11,312 -0.20(-1.57%)
May 04, 2016 12.75 13.00 12.75 12.75 1,409 +0.00(+0.00%)
May 03, 2016 12.81 12.81 12.75 12.75 1,005 -0.15(-1.16%)
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.