Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		11.00	11.00	11.00	0	+0.08(+0.73%)
Dec 30, 2013	11.00	11.00	10.92	10.92	2,700	-0.08(-0.73%)
Dec 27, 2013	11.00	11.00	11.00	11.00	2,725	-0.10(-0.90%)
Dec 26, 2013	10.95	11.10	10.95	11.10	4,977	+0.15(+1.37%)
Dec 24, 2013	10.92	10.95	10.92	10.95	1,526	-0.05(-0.45%)
Dec 23, 2013	10.90	11.00	10.90	11.00	4,404	+0.09(+0.82%)
Dec 20, 2013	11.12	11.12	10.91	10.91	10,108	-0.24(-2.15%)
Dec 19, 2013	11.10	11.15	11.10	11.15	1,280	+0.00(+0.00%)
Dec 18, 2013	11.16	11.20	11.15	11.15	13,415	+0.03(+0.27%)
Dec 17, 2013	11.12	11.12	11.12	11.12	4,428	+0.00(+0.00%)
Dec 13, 2013		11.12	11.12	11.12	0	-0.03(-0.27%)
Dec 12, 2013	11.16	11.16	11.15	11.15	6,336	+0.00(+0.00%)
Dec 11, 2013	11.15	11.15	11.15	11.15	7,353	-0.10(-0.89%)
Dec 10, 2013	11.15	11.25	11.15	11.25	1,956	+0.05(+0.45%)
Dec 09, 2013	11.20	11.20	11.20	11.20	290	+0.05(+0.45%)
Dec 06, 2013	11.12	11.15	11.12	11.15	21,047	+0.01(+0.09%)
Dec 05, 2013	11.12	11.14	11.12	11.14	1,534	+0.00(+0.00%)
Dec 04, 2013	11.12	11.14	11.12	11.14	3,270	+0.02(+0.18%)
Dec 03, 2013	11.15	11.15	11.12	11.12	6,966	-0.03(-0.27%)
Dec 02, 2013	11.29	11.29	11.15	11.15	8,660	-0.14(-1.24%)
Nov 27, 2013		11.29	11.29	11.29	0	+0.14(+1.26%)
Nov 25, 2013		11.15	11.15	11.15	0	+0.00(+0.00%)
Nov 22, 2013	11.15	11.15	11.15	11.15	200	+0.00(+0.00%)
Nov 21, 2013	11.15	11.15	11.15	11.15	2,322	+0.00(+0.00%)
Nov 20, 2013	11.15	11.15	11.15	11.15	3,452	+0.00(+0.00%)
Nov 19, 2013	11.15	11.15	11.15	11.15	4,384	-0.05(-0.45%)
Nov 18, 2013	11.20	11.25	11.20	11.20	2,500	+0.05(+0.45%)
Nov 15, 2013	11.25	11.25	11.15	11.15	2,375	-0.10(-0.89%)
Nov 14, 2013	11.15	11.25	11.15	11.25	3,253	+0.10(+0.90%)
Nov 11, 2013		11.15	11.15	11.15	0	+0.00(+0.00%)
Nov 08, 2013	11.22	11.22	11.15	11.15	1,725	-0.15(-1.33%)
Nov 07, 2013	11.15	11.30	11.15	11.30	1,170	+0.10(+0.89%)
Nov 06, 2013	11.23	11.30	11.20	11.20	3,703	+0.00(+0.00%)
Nov 05, 2013	11.17	11.20	11.17	11.20	836	+0.05(+0.45%)
Nov 04, 2013	11.29	11.29	11.15	11.15	1,000	-0.13(-1.15%)
Nov 01, 2013	11.17	11.28	11.17	11.28	4,695	+0.11(+0.98%)
Oct 31, 2013	11.22	11.22	11.17	11.17	6,863	-0.08(-0.71%)
Oct 30, 2013	11.20	11.31	11.20	11.25	2,628	+0.05(+0.45%)
Oct 29, 2013	11.15	11.25	11.15	11.20	1,560	-0.05(-0.44%)
Oct 28, 2013	11.20	11.25	11.15	11.25	3,967	+0.05(+0.45%)
Oct 25, 2013	11.25	11.25	11.20	11.20	200	+0.00(+0.00%)
Oct 23, 2013		11.20	11.20	11.20	0	+0.09(+0.81%)
Oct 22, 2013	11.17	11.17	11.10	11.11	1,007	-0.06(-0.54%)
Oct 21, 2013	11.17	11.17	11.17	11.17	500	+0.07(+0.63%)
Oct 18, 2013	11.10	11.10	11.10	11.10	1,000	+0.00(+0.00%)
Oct 16, 2013		11.10	11.10	11.10	0	+0.00(+0.00%)
Oct 15, 2013	11.10	11.10	11.08	11.10	3,600	+0.00(+0.00%)
Oct 14, 2013	11.10	11.10	11.08	11.10	1,200	-0.05(-0.45%)
Oct 11, 2013	11.15	11.15	11.15	11.15	1,075	+0.00(+0.00%)
Oct 10, 2013	11.10	11.15	11.10	11.15	2,890	-0.03(-0.27%)
Oct 09, 2013	11.15	11.18	11.15	11.18	700	+0.03(+0.27%)
Oct 08, 2013	11.10	11.15	11.10	11.15	3,500	+0.05(+0.45%)
Oct 07, 2013	11.10	11.10	11.10	11.10	691	+0.00(+0.00%)
Oct 04, 2013	11.20	11.20	11.10	11.10	1,262	+0.00(+0.00%)
Oct 03, 2013	11.10	11.10	11.10	11.10	970	+0.02(+0.18%)
Oct 02, 2013	11.08	11.08	11.08	11.08	3,000	-0.02(-0.18%)