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 29, 2018 17.05 17.05 17.05 0 +0.05(+0.29%)
Mar 28, 2018 17.00 17.00 16.95 17.00 25,205 -0.08(-0.47%)
Mar 27, 2018 17.00 17.08 17.00 17.08 2,850 +0.03(+0.18%)
Mar 26, 2018 17.05 17.15 17.05 17.05 16,845 -0.05(-0.29%)
Mar 23, 2018 17.20 17.20 17.10 17.10 14,520 -0.10(-0.58%)
Mar 22, 2018 17.20 17.25 17.15 17.20 44,396 -0.05(-0.29%)
Mar 21, 2018 17.28 17.28 17.25 17.25 20,692 -0.03(-0.17%)
Mar 20, 2018 17.25 17.29 17.25 17.28 5,583 +0.03(+0.17%)
Mar 19, 2018 17.30 17.30 17.25 17.25 53,904 -0.05(-0.28%)
Mar 16, 2018 17.20 17.30 17.20 17.30 3,106 -0.05(-0.29%)
Mar 15, 2018 17.30 17.35 17.25 17.35 2,996 +0.09(+0.54%)
Mar 14, 2018 17.25 17.26 17.25 17.26 889 +0.01(+0.04%)
Mar 13, 2018 17.15 17.25 17.15 17.25 6,832 +0.09(+0.52%)
Mar 12, 2018 17.45 17.45 17.16 17.16 37,858 -0.09(-0.52%)
Mar 09, 2018 17.19 17.50 17.16 17.25 13,371 +0.09(+0.52%)
Mar 08, 2018 17.20 17.30 17.16 17.16 8,887 +0.01(+0.06%)
Mar 07, 2018 17.15 17.20 17.11 17.15 11,547 +0.01(+0.06%)
Mar 06, 2018 17.10 17.14 17.07 17.14 5,194 +0.11(+0.65%)
Mar 05, 2018 17.10 17.19 17.00 17.03 20,612 +0.03(+0.18%)
Mar 02, 2018 17.15 17.15 16.99 17.00 26,294 +0.01(+0.06%)
Mar 01, 2018 16.87 17.01 16.79 16.99 21,745 +0.14(+0.83%)
Feb 28, 2018 16.62 16.85 16.62 16.85 32,018 +0.15(+0.90%)
Feb 27, 2018 16.70 16.70 16.62 16.70 5,335 +0.08(+0.48%)
Feb 26, 2018 16.63 16.65 16.61 16.62 10,854 -0.04(-0.21%)
Feb 23, 2018 16.66 16.66 16.61 16.66 15,034 -0.04(-0.21%)
Feb 22, 2018 16.70 16.70 16.68 16.69 12,874 -0.01(-0.06%)
Feb 21, 2018 16.67 16.80 16.67 16.70 20,604 +0.03(+0.18%)
Feb 20, 2018 17.10 17.20 16.66 16.67 16,691 -0.63(-3.64%)
Feb 16, 2018 17.30 17.30 17.30 0 -0.20(-1.14%)
Feb 15, 2018 17.41 17.50 17.40 17.50 30,287 +0.10(+0.57%)
Feb 14, 2018 17.46 17.50 17.40 17.40 48,457 -0.10(-0.57%)
Feb 13, 2018 17.50 17.50 17.45 17.50 17,810 +0.00(+0.00%)
Feb 12, 2018 17.40 17.50 17.40 17.50 11,950 +0.10(+0.57%)
Feb 09, 2018 17.40 17.55 17.40 17.40 390 +0.10(+0.58%)
Feb 08, 2018 17.50 17.50 17.30 17.30 12,297 -0.25(-1.42%)
Feb 07, 2018 17.50 17.60 17.50 17.55 7,265 -0.05(-0.28%)
Feb 06, 2018 17.55 17.60 17.50 17.60 46,994 +0.00(+0.00%)
Feb 05, 2018 17.60 17.68 17.60 17.60 27,686 -0.05(-0.28%)
Feb 02, 2018 17.65 17.65 17.55 17.65 147,214 +0.00(+0.00%)
Feb 01, 2018 17.55 17.65 17.50 17.65 10,870 +0.05(+0.28%)
Jan 31, 2018 17.60 17.60 17.55 17.60 11,415 +0.00(+0.01%)
Jan 30, 2018 17.57 17.60 17.55 17.60 6,829 +0.02(+0.11%)
Jan 29, 2018 17.59 17.59 17.55 17.58 10,192 +0.04(+0.23%)
Jan 26, 2018 17.50 17.54 17.50 17.54 2,481 +0.04(+0.23%)
Jan 25, 2018 17.58 17.58 17.50 17.50 3,223 -0.03(-0.17%)
Jan 24, 2018 17.53 17.59 17.53 17.53 7,232 +0.00(+0.00%)
Jan 23, 2018 17.54 17.55 17.53 17.53 12,993 +0.03(+0.17%)
Jan 22, 2018 17.45 17.54 17.45 17.50 10,042 +0.05(+0.28%)
Jan 19, 2018 17.45 17.54 17.43 17.45 22,440 +0.05(+0.29%)
Jan 18, 2018 17.40 17.40 17.36 17.40 4,641 +0.00(+0.00%)
Jan 17, 2018 17.35 17.40 17.35 17.40 6,579 +0.05(+0.29%)
Jan 16, 2018 17.35 17.40 17.35 17.35 4,636 -0.00(-0.01%)
Jan 12, 2018 17.35 17.35 17.35 0 +0.05(+0.29%)
Jan 11, 2018 17.30 17.39 17.30 17.30 8,780 -0.05(-0.29%)
Jan 10, 2018 17.32 17.45 17.32 17.35 12,462 +0.00(+0.00%)
Jan 09, 2018 17.35 17.35 17.30 17.35 6,224 +0.09(+0.52%)
Jan 08, 2018 17.30 17.30 17.26 17.26 11,495 -0.04(-0.23%)
Jan 05, 2018 17.25 17.30 17.25 17.30 36,408 +0.00(+0.03%)
Jan 04, 2018 17.30 17.30 17.25 17.30 8,822 +0.03(+0.14%)
Jan 03, 2018 17.25 17.30 17.25 17.27 29,139 +0.02(+0.12%)
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.