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 (%)
May 31, 2013 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
May 30, 2013 10.00 10.00 10.00 10.00 985 -0.10(-0.99%)
May 29, 2013 10.10 10.10 10.05 10.10 3,200 +0.00(+0.00%)
May 28, 2013 10.20 10.20 10.05 10.10 1,890 +0.05(+0.50%)
May 24, 2013 10.05 10.05 10.05 10.05 956 -0.05(-0.50%)
May 23, 2013 10.10 10.10 10.10 10.10 1,000 -0.10(-0.98%)
May 22, 2013 10.10 10.20 10.05 10.20 3,100 -0.05(-0.49%)
May 21, 2013 10.15 10.25 10.15 10.25 1,635 +0.05(+0.49%)
May 20, 2013 10.25 10.26 10.15 10.20 1,965 -0.05(-0.49%)
May 17, 2013 10.10 10.25 10.01 10.25 6,195 +0.15(+1.49%)
May 16, 2013 10.06 10.15 10.00 10.10 6,170 -0.25(-2.42%)
May 14, 2013 10.35 10.35 10.35 0 -0.05(-0.48%)
May 13, 2013 10.16 10.40 10.16 10.40 1,725 +0.23(+2.26%)
May 10, 2013 10.17 10.17 10.17 10.17 320 +0.15(+1.50%)
May 09, 2013 10.00 10.30 10.00 10.02 2,197 +0.02(+0.20%)
May 08, 2013 9.950 10.00 9.950 10.00 3,520 +0.15(+1.52%)
May 07, 2013 9.850 9.850 9.850 9.850 1,541 +0.05(+0.51%)
May 06, 2013 9.850 9.850 9.800 9.800 7,401 +0.05(+0.51%)
May 02, 2013 9.750 9.750 9.750 0 -0.10(-1.02%)
May 01, 2013 10.00 10.00 9.850 9.850 3,427 +0.00(+0.00%)
Apr 30, 2013 10.25 10.30 9.760 9.850 2,894 -0.40(-3.90%)
Apr 29, 2013 10.25 10.25 10.25 10.25 332 +0.25(+2.50%)
Apr 26, 2013 10.10 10.10 9.800 10.00 1,805 -0.10(-0.99%)
Apr 25, 2013 10.25 10.25 10.10 10.10 1,589 +0.00(+0.00%)
Apr 24, 2013 10.25 10.25 10.10 10.10 7,853 +0.00(+0.00%)
Apr 23, 2013 10.02 10.15 10.02 10.10 2,839 -0.20(-1.94%)
Apr 22, 2013 10.25 10.30 10.25 10.30 811 +0.10(+0.98%)
Apr 19, 2013 10.15 10.20 9.850 10.20 1,700 +0.05(+0.49%)
Apr 18, 2013 10.00 10.15 10.00 10.15 4,000 +0.30(+3.05%)
Apr 17, 2013 9.850 9.850 9.850 9.850 649 +0.00(+0.00%)
Apr 16, 2013 10.00 10.00 9.850 9.850 3,619 -0.15(-1.50%)
Apr 15, 2013 10.02 10.02 9.950 10.00 1,400 -0.06(-0.60%)
Apr 12, 2013 10.06 10.06 10.06 10.06 150 +0.19(+1.93%)
Apr 11, 2013 10.20 10.20 9.870 9.870 9,166 -0.33(-3.24%)
Apr 10, 2013 10.00 10.20 10.00 10.20 3,070 +0.00(+0.00%)
Apr 09, 2013 9.830 10.20 9.830 10.20 2,405 +0.36(+3.66%)
Apr 08, 2013 9.600 9.850 9.600 9.840 6,480 +0.24(+2.50%)
Apr 05, 2013 9.600 9.600 9.600 9.600 1,149 +0.00(+0.00%)
Apr 04, 2013 9.520 9.600 9.450 9.600 6,748 +0.15(+1.59%)
Apr 03, 2013 9.500 9.540 9.450 9.450 10,121 +0.05(+0.53%)
Apr 02, 2013 9.350 9.500 9.350 9.400 1,312 +0.00(+0.00%)
Mar 28, 2013 9.400 9.400 9.400 0 +0.10(+1.08%)
Mar 27, 2013 9.300 9.300 9.300 9.300 500 -0.20(-2.11%)
Mar 26, 2013 9.500 9.500 9.300 9.500 2,223 +0.00(+0.00%)
Mar 25, 2013 9.260 9.500 9.260 9.500 4,300 +0.25(+2.70%)
Mar 21, 2013 9.250 9.250 9.250 0 -0.20(-2.12%)
Mar 20, 2013 9.400 9.450 9.400 9.450 2,400 +0.05(+0.53%)
Mar 19, 2013 9.250 9.400 9.250 9.400 2,636 +0.15(+1.62%)
Mar 18, 2013 9.300 9.390 9.250 9.250 2,609 -0.15(-1.60%)
Mar 15, 2013 9.250 9.400 9.250 9.400 1,315 +0.15(+1.62%)
Mar 14, 2013 9.350 9.350 9.250 9.250 4,495 -0.10(-1.07%)
Mar 13, 2013 9.350 9.350 9.350 9.350 900 -0.15(-1.58%)
Mar 12, 2013 9.250 9.500 9.130 9.500 5,945 +0.25(+2.70%)
Mar 11, 2013 9.120 9.380 9.120 9.250 4,946 +0.05(+0.54%)
Mar 08, 2013 9.350 9.350 9.110 9.200 4,354 -0.05(-0.54%)
Mar 07, 2013 9.290 9.350 9.200 9.250 6,984 +0.00(+0.00%)
Mar 06, 2013 9.250 9.250 9.210 9.250 3,800 +0.00(+0.00%)
Mar 05, 2013 9.300 9.300 9.250 9.250 1,464 -0.05(-0.54%)
Mar 04, 2013 9.300 9.300 9.300 9.300 1,000 +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.