Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	17.29	17.55	17.25	17.25	27,876	-0.30(-1.71%)
Dec 29, 2017		17.55	17.55	17.55	0	+0.16(+0.92%)
Dec 28, 2017	17.25	17.39	17.25	17.39	47,045	+0.10(+0.58%)
Dec 27, 2017	17.25	17.29	17.25	17.29	980	+0.04(+0.23%)
Dec 26, 2017	17.25	17.30	17.25	17.25	68,449	+0.00(+0.00%)
Dec 22, 2017	17.29	17.30	17.25	17.25	8,740	+0.05(+0.29%)
Dec 21, 2017	17.10	17.25	17.10	17.20	33,570	+0.10(+0.58%)
Dec 20, 2017	17.10	17.10	17.10	17.10	2,953	-0.02(-0.12%)
Dec 19, 2017	17.00	17.12	17.00	17.12	47,009	+0.07(+0.41%)
Dec 18, 2017	17.05	17.10	16.95	17.05	6,816	-0.05(-0.29%)
Dec 15, 2017	17.15	17.15	17.10	17.10	1,505	-0.05(-0.29%)
Dec 14, 2017	17.15	17.15	17.15	17.15	1,811	+0.10(+0.58%)
Dec 13, 2017	17.20	17.20	17.01	17.05	5,068	-0.11(-0.64%)
Dec 12, 2017	17.25	17.30	17.16	17.16	5,606	-0.04(-0.24%)
Dec 11, 2017	17.30	17.30	17.20	17.20	3,851	-0.05(-0.28%)
Dec 08, 2017	17.30	17.35	17.20	17.25	6,452	+0.00(+0.00%)
Dec 07, 2017	17.14	17.25	17.14	17.25	2,092	+0.20(+1.17%)
Dec 06, 2017	17.25	17.25	17.01	17.05	10,987	-0.06(-0.35%)
Dec 05, 2017	17.25	17.25	17.11	17.11	8,619	+0.11(+0.65%)
Dec 04, 2017	17.50	17.50	16.75	17.00	1,342,879	-0.50(-2.86%)