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 22, 2019 18.80 18.80 0 +0.00(+0.00%)
Mar 21, 2019 19.00 19.00 18.86 18.90 10,009 +0.00(+0.00%)
Mar 20, 2019 18.95 19.10 18.90 18.90 6,462 -0.05(-0.26%)
Mar 19, 2019 19.20 19.20 18.95 18.95 31,219 -0.30(-1.56%)
Mar 18, 2019 19.00 19.35 19.00 19.25 135,675 +0.25(+1.32%)
Mar 15, 2019 17.90 19.06 17.90 19.00 57,300 +1.20(+6.74%)
Mar 14, 2019 17.35 17.80 17.35 17.80 16,305 +0.30(+1.71%)
Mar 13, 2019 17.50 17.50 17.50 17.50 11,510 +0.00(+0.00%)
Mar 12, 2019 17.80 17.80 17.40 17.50 30,903 -0.40(-2.23%)
Mar 11, 2019 17.16 17.98 17.06 17.90 71,677 +0.70(+4.07%)
Mar 08, 2019 17.20 17.20 17.17 17.20 900 +0.00(+0.00%)
Mar 07, 2019 17.20 17.20 17.20 17.20 2,052 +0.00(+0.00%)
Mar 06, 2019 17.23 17.25 17.16 17.20 19,268 -0.05(-0.29%)
Mar 05, 2019 17.25 17.28 17.15 17.25 12,647 +0.05(+0.29%)
Mar 04, 2019 17.17 17.20 17.15 17.20 9,378 -0.04(-0.23%)
Mar 01, 2019 17.25 17.30 17.05 17.24 33,300 -0.01(-0.06%)
Feb 28, 2019 17.30 17.30 17.23 17.25 18,104 +0.00(+0.00%)
Feb 27, 2019 17.20 17.25 17.20 17.25 6,903 +0.10(+0.58%)
Feb 26, 2019 17.05 17.20 17.05 17.15 6,557 -0.05(-0.29%)
Feb 25, 2019 17.13 17.20 17.13 17.20 37,695 -0.01(-0.06%)
Feb 22, 2019 17.10 17.23 17.10 17.21 27,000 +0.11(+0.64%)
Feb 21, 2019 17.20 17.30 17.10 17.10 3,018 +0.00(+0.00%)
Feb 20, 2019 17.10 17.10 17.10 17.10 2,395 +0.00(+0.00%)
Feb 19, 2019 17.10 17.10 17.00 17.10 10,371 -0.05(-0.29%)
Feb 15, 2019 17.00 17.15 16.95 17.15 17,300 +0.10(+0.58%)
Feb 14, 2019 17.05 17.05 17.05 180 +0.00(+0.00%)
Feb 13, 2019 17.05 17.10 17.05 17.05 3,653 +0.05(+0.29%)
Feb 12, 2019 16.96 17.00 16.95 17.00 9,029 +0.05(+0.29%)
Feb 11, 2019 16.95 17.00 16.85 16.95 7,703 -0.05(-0.29%)
Feb 08, 2019 17.06 17.08 17.00 17.00 20,700 -0.05(-0.29%)
Feb 07, 2019 17.02 17.14 17.02 17.05 2,607 -0.13(-0.76%)
Feb 06, 2019 17.10 17.18 17.10 17.18 3,433 +0.03(+0.17%)
Feb 05, 2019 17.06 17.20 17.06 17.15 3,910 +0.10(+0.59%)
Feb 04, 2019 17.05 17.05 17.01 17.05 7,572 +0.03(+0.18%)
Feb 01, 2019 16.95 17.05 16.95 17.02 6,300 +0.13(+0.77%)
Jan 31, 2019 16.75 17.00 16.75 16.89 49,067 +0.14(+0.84%)
Jan 30, 2019 16.75 16.95 16.75 16.75 11,214 -0.01(-0.06%)
Jan 29, 2019 17.00 17.00 16.35 16.76 38,275 -0.04(-0.24%)
Jan 28, 2019 15.85 16.90 15.85 16.80 22,382 +1.05(+6.67%)
Jan 25, 2019 15.90 16.00 15.70 15.75 8,800 +0.00(+0.00%)
Jan 24, 2019 15.36 15.75 15.36 15.75 27,608 +0.35(+2.27%)
Jan 23, 2019 15.35 15.40 15.35 15.40 493 +0.05(+0.33%)
Jan 22, 2019 15.55 15.75 15.35 15.35 8,454 -0.25(-1.60%)
Jan 18, 2019 15.60 15.68 15.60 15.60 1,800 +0.10(+0.65%)
Jan 17, 2019 15.40 15.50 15.30 15.50 4,062 -0.20(-1.27%)
Jan 15, 2019 15.70 15.70 15.70 0 -0.13(-0.82%)
Jan 14, 2019 15.60 15.83 15.60 15.83 896 +0.13(+0.83%)
Jan 11, 2019 15.45 16.00 15.45 15.70 7,300 +0.00(+0.00%)
Jan 10, 2019 15.31 15.70 15.31 15.70 3,539 +0.10(+0.64%)
Jan 09, 2019 15.44 15.60 15.30 15.60 133,830 +0.35(+2.30%)
Jan 08, 2019 15.25 15.25 15.25 15.25 2,696 -0.00(-0.01%)
Jan 07, 2019 15.25 15.25 15.25 15.25 375 -0.05(-0.32%)
Jan 04, 2019 15.25 15.40 15.00 15.30 28,900 +0.05(+0.33%)
Jan 03, 2019 14.85 15.25 14.85 15.25 29,203 +0.00(+0.00%)
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.