Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	12.06	12.20	12.05	12.18	20,466	+0.13(+1.08%)
Oct 28, 2016	11.94	12.05	11.94	12.05	25,047	+0.06(+0.50%)
Oct 27, 2016	11.99	12.00	11.70	11.99	137,975	-0.04(-0.33%)
Oct 26, 2016	12.10	12.15	12.03	12.03	73,197	-0.08(-0.66%)
Oct 25, 2016	12.20	12.20	12.10	12.11	98,962	-0.13(-1.06%)
Oct 24, 2016	12.15	12.27	12.05	12.24	248,158	+0.04(+0.33%)
Oct 21, 2016	12.61	12.61	11.80	12.20	532,533	-0.52(-4.09%)
Oct 20, 2016	13.10	13.10	12.65	12.72	63,656	-0.38(-2.90%)
Oct 19, 2016	13.15	13.18	13.10	13.10	7,028	-0.03(-0.23%)
Oct 18, 2016	13.13	13.15	13.13	13.13	6,108	+0.05(+0.38%)
Oct 14, 2016		13.08	13.08	13.08	0	-0.12(-0.91%)
Oct 13, 2016	13.25	13.25	13.20	13.20	37,792	-0.10(-0.75%)
Oct 11, 2016		13.30	13.30	13.30	0	-0.05(-0.37%)
Oct 10, 2016	13.40	13.50	13.30	13.35	12,125	-0.05(-0.37%)
Oct 07, 2016	13.30	13.40	13.30	13.40	1,300	+0.05(+0.37%)
Oct 06, 2016	13.20	13.35	13.20	13.35	23,512	+0.25(+1.91%)
Oct 05, 2016	13.21	13.25	13.10	13.10	7,271	-0.20(-1.50%)
Oct 04, 2016	13.15	13.30	13.15	13.30	31,265	+0.15(+1.13%)
Oct 03, 2016	13.15	13.15	13.15	13.15	0	+0.00(+0.00%)
Sep 30, 2016	13.06	13.15	13.06	13.15	4,600	+0.13(+1.00%)
Sep 29, 2016	13.05	13.05	13.00	13.02	6,802	-0.03(-0.23%)
Sep 28, 2016	13.03	13.09	13.03	13.05	9,919	+0.02(+0.15%)
Sep 27, 2016	13.12	13.12	13.03	13.03	4,572	-0.10(-0.76%)
Sep 26, 2016	13.27	13.27	13.13	13.13	16,529	-0.15(-1.13%)
Sep 23, 2016	13.28	13.28	13.28	13.28	10,060	-0.04(-0.30%)
Sep 21, 2016		13.32	13.32	13.32	0	-0.03(-0.22%)
Sep 20, 2016	13.35	13.35	13.35	13.35	8,249	+0.00(+0.00%)
Sep 19, 2016	13.40	13.40	13.35	13.35	2,669	-0.00(-0.01%)
Sep 16, 2016	13.41	13.45	13.35	13.35	3,939	-0.10(-0.74%)
Sep 15, 2016	13.45	13.45	13.45	13.45	200	+0.03(+0.22%)
Sep 14, 2016	13.52	13.52	13.42	13.42	5,748	-0.11(-0.81%)
Sep 13, 2016	13.61	13.61	13.52	13.53	10,365	-0.08(-0.59%)
Sep 12, 2016	13.70	13.70	13.61	13.61	13,482	-0.17(-1.23%)
Sep 09, 2016	13.70	13.78	13.70	13.78	1,600	+0.01(+0.07%)
Sep 08, 2016	13.77	13.77	13.77	13.77	100	+0.07(+0.51%)
Sep 07, 2016	13.75	13.75	13.65	13.70	4,866	-0.10(-0.72%)
Sep 06, 2016	13.97	13.97	13.80	13.80	3,200	-0.19(-1.35%)
Sep 02, 2016		13.99	13.99	13.99	0	+0.07(+0.47%)
Sep 01, 2016	13.90	14.00	13.90	13.92	9,884	+0.00(+0.02%)
Aug 31, 2016	13.90	13.92	13.90	13.92	4,524	-0.03(-0.22%)
Aug 30, 2016	13.80	13.95	13.80	13.95	15,008	+0.15(+1.09%)
Aug 29, 2016	13.60	13.80	13.60	13.80	5,033	+0.25(+1.85%)
Aug 26, 2016	13.47	13.55	13.45	13.55	9,298	+0.05(+0.37%)
Aug 25, 2016	13.50	13.50	13.50	13.50	285	+0.00(+0.00%)
Aug 24, 2016	13.45	13.50	13.40	13.50	6,434	+0.18(+1.35%)
Aug 23, 2016	13.32	13.32	13.32	13.32	3,636	-0.13(-0.97%)
Aug 22, 2016	13.31	13.45	13.31	13.45	11,792	+0.05(+0.37%)
Aug 19, 2016	13.30	13.40	13.30	13.40	5,550	+0.10(+0.75%)
Aug 18, 2016	13.30	13.30	13.30	13.30	275	-0.03(-0.23%)
Aug 17, 2016	13.30	13.39	13.25	13.33	27,214	+0.03(+0.23%)
Aug 16, 2016	13.30	13.30	13.21	13.30	6,664	+0.10(+0.76%)
Aug 15, 2016	13.18	13.21	13.18	13.20	6,016	-0.05(-0.38%)
Aug 12, 2016	13.25	13.25	13.25	13.25	150	-0.05(-0.38%)
Aug 11, 2016	13.35	13.35	13.25	13.30	3,100	-0.10(-0.75%)
Aug 10, 2016	13.36	13.40	13.10	13.40	212,774	+0.06(+0.45%)
Aug 09, 2016	13.32	13.35	13.32	13.34	4,619	+0.02(+0.15%)
Aug 08, 2016	13.45	13.45	13.32	13.32	18,390	-0.10(-0.75%)
Aug 05, 2016	13.70	13.70	13.42	13.42	8,937	-0.33(-2.40%)
Aug 04, 2016	13.79	13.79	13.75	13.75	1,035	-0.05(-0.36%)
Aug 03, 2016	13.82	13.82	13.80	13.80	3,125	+0.05(+0.36%)
Aug 02, 2016	13.65	13.80	13.65	13.75	2,500	+0.10(+0.73%)