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 (%)
Oct 31, 2018 17.40 17.50 17.31 17.35 1,859 +0.00(+0.00%)
Oct 30, 2018 17.25 18.00 17.25 17.35 137,210 +0.10(+0.58%)
Oct 29, 2018 17.50 17.50 17.25 17.25 104,053 -0.25(-1.43%)
Oct 26, 2018 17.60 17.60 17.30 17.50 6,600 +0.00(+0.00%)
Oct 25, 2018 18.10 18.10 17.20 17.50 24,771 -0.65(-3.58%)
Oct 24, 2018 18.20 18.30 18.15 18.15 11,275 -0.10(-0.55%)
Oct 23, 2018 18.25 18.25 18.25 18.25 1,413 +0.00(+0.00%)
Oct 22, 2018 18.30 18.30 18.25 18.25 5,165 -0.05(-0.27%)
Oct 19, 2018 18.30 18.30 18.30 18.30 100 -0.20(-1.08%)
Oct 18, 2018 18.75 18.75 18.30 18.50 4,634 -0.25(-1.33%)
Oct 17, 2018 18.75 18.80 18.70 18.75 6,378 +0.00(+0.00%)
Oct 16, 2018 19.01 19.08 18.70 18.75 15,303 -0.25(-1.32%)
Oct 15, 2018 19.05 19.05 19.00 19.00 263,530 +0.00(+0.01%)
Oct 12, 2018 19.00 19.00 19.00 19.00 13,100 +0.00(+0.00%)
Oct 11, 2018 19.40 19.40 18.95 19.00 26,800 -0.30(-1.55%)
Oct 10, 2018 19.27 19.40 19.27 19.30 11,742 -0.01(-0.05%)
Oct 09, 2018 19.20 19.31 19.10 19.31 24,023 +0.16(+0.84%)
Oct 08, 2018 19.25 19.25 19.00 19.15 78,751 +0.05(+0.26%)
Oct 05, 2018 19.25 19.25 19.10 19.10 20,900 -0.15(-0.78%)
Oct 04, 2018 19.31 19.31 19.20 19.25 46,270 -0.09(-0.47%)
Oct 03, 2018 19.41 19.41 19.34 19.34 36,863 -0.06(-0.31%)
Oct 02, 2018 19.45 19.46 19.40 19.40 2,358 +0.00(+0.00%)
Oct 01, 2018 19.40 19.45 19.40 19.40 11,706 +0.00(+0.00%)
Sep 28, 2018 19.50 19.50 19.40 19.40 7,000 +0.04(+0.21%)
Sep 27, 2018 19.15 19.36 19.15 19.36 62,172 +0.16(+0.83%)
Sep 26, 2018 19.61 19.61 19.15 19.20 6,378 -0.41(-2.09%)
Sep 25, 2018 19.70 19.70 19.61 19.61 4,885 -0.09(-0.46%)
Sep 24, 2018 19.81 19.81 19.60 19.70 20,416 -0.06(-0.30%)
Sep 21, 2018 19.80 19.80 19.75 19.76 26,000 +0.01(+0.05%)
Sep 20, 2018 19.85 19.85 19.75 19.75 6,740 -0.05(-0.25%)
Sep 19, 2018 19.85 19.85 19.80 19.80 3,047 +0.05(+0.25%)
Sep 18, 2018 19.05 20.10 19.00 19.75 356,376 +0.70(+3.67%)
Sep 17, 2018 19.10 19.10 19.00 19.05 42,800 +0.00(+0.00%)
Sep 14, 2018 18.55 19.10 18.55 19.05 14,500 +0.53(+2.86%)
Sep 13, 2018 18.52 18.52 18.50 18.52 6,501 +0.02(+0.11%)
Sep 12, 2018 18.25 18.50 18.20 18.50 54,509 +0.20(+1.09%)
Sep 11, 2018 18.30 18.30 18.20 18.30 10,136 +0.00(+0.00%)
Sep 10, 2018 18.25 18.30 18.05 18.30 23,722 +0.05(+0.27%)
Sep 07, 2018 18.10 18.25 17.90 18.25 5,100 +0.15(+0.83%)
Sep 06, 2018 17.70 18.10 17.70 18.10 10,131 +0.40(+2.26%)
Sep 05, 2018 17.55 17.70 17.55 17.70 2,315 +0.10(+0.57%)
Sep 04, 2018 17.50 17.60 17.40 17.60 10,409 +0.10(+0.57%)
Aug 31, 2018 17.50 17.50 17.50 0 +0.00(+0.00%)
Aug 30, 2018 17.50 17.50 17.50 17.50 1,956 -0.03(-0.17%)
Aug 29, 2018 17.53 17.53 17.53 30 +0.00(+0.00%)
Aug 28, 2018 17.37 17.53 17.35 17.53 2,777 +0.21(+1.21%)
Aug 27, 2018 17.35 17.35 17.26 17.32 20,080 -0.03(-0.17%)
Aug 24, 2018 17.30 17.35 17.30 17.35 6,600 -0.10(-0.57%)
Aug 23, 2018 17.50 17.50 17.30 17.45 12,773 -0.05(-0.29%)
Aug 22, 2018 17.40 17.60 17.40 17.50 16,613 +0.10(+0.57%)
Aug 21, 2018 17.40 17.45 17.40 17.40 985 -0.21(-1.19%)
Aug 20, 2018 17.70 17.70 17.31 17.61 16,244 -0.03(-0.17%)
Aug 17, 2018 17.50 17.64 17.50 17.64 1,500 +0.14(+0.80%)
Aug 16, 2018 17.75 17.75 17.50 17.50 15,574 -0.30(-1.69%)
Aug 15, 2018 17.80 17.80 17.80 17.80 500 -0.19(-1.06%)
Aug 14, 2018 17.70 18.00 17.70 17.99 6,148 +0.24(+1.35%)
Aug 13, 2018 17.95 17.95 17.75 17.75 2,807 -0.20(-1.11%)
Aug 10, 2018 17.93 18.00 17.80 17.95 18,000 -0.00(-0.01%)
Aug 09, 2018 17.90 17.95 17.75 17.95 13,301 -0.03(-0.17%)
Aug 08, 2018 18.05 18.05 17.90 17.98 5,969 +0.18(+1.01%)
Aug 07, 2018 18.20 18.20 17.80 17.80 4,149 -0.40(-2.20%)
Aug 06, 2018 18.25 18.25 18.20 18.20 2,192 -0.05(-0.27%)
Aug 03, 2018 18.25 18.30 18.25 18.25 5,500 +0.00(+0.00%)
Aug 02, 2018 18.30 18.30 18.25 18.25 9,509 -0.05(-0.27%)
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.