Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	12.60	12.65	12.60	12.65	3,650	+0.05(+0.40%)
Jun 29, 2016	12.55	12.61	12.55	12.60	20,976	+0.08(+0.63%)
Jun 28, 2016	12.55	12.60	12.52	12.52	1,069	+0.00(+0.01%)
Jun 27, 2016	12.55	12.55	12.52	12.52	1,469	-0.03(-0.24%)
Jun 24, 2016	12.55	12.55	12.55	12.55	1,529	-0.10(-0.79%)
Jun 23, 2016	12.65	12.65	12.64	12.65	4,459	+0.05(+0.40%)
Jun 21, 2016		12.60	12.60	12.60	0	-0.10(-0.79%)
Jun 20, 2016	12.69	12.70	12.69	12.70	3,000	+0.10(+0.79%)
Jun 17, 2016	12.60	12.60	12.60	12.60	990	+0.00(+0.00%)
Jun 16, 2016	12.65	12.65	12.60	12.60	7,500	-0.10(-0.79%)
Jun 15, 2016	12.65	12.70	12.65	12.70	2,200	+0.01(+0.08%)
Jun 10, 2016		12.69	12.69	12.69	0	+0.01(+0.08%)
Jun 09, 2016	12.68	12.70	12.68	12.68	2,483	-0.00(-0.00%)
Jun 08, 2016	12.70	12.70	12.68	12.68	9,781	+0.00(+0.00%)
Jun 07, 2016	12.68	12.75	12.65	12.68	18,745	+0.00(+0.00%)
Jun 06, 2016	12.68	12.68	12.63	12.68	4,844	+0.00(+0.00%)
Jun 03, 2016	12.66	12.69	12.65	12.68	6,925	+0.02(+0.16%)
Jun 02, 2016	12.50	12.66	12.50	12.66	12,329	+0.14(+1.12%)
May 31, 2016		12.52	12.52	12.52	0	-0.08(-0.63%)
May 27, 2016		12.60	12.60	12.60	0	+0.07(+0.56%)
May 26, 2016	12.52	12.60	12.51	12.53	4,839	-0.07(-0.56%)
May 25, 2016	12.68	12.68	12.52	12.60	11,702	-0.08(-0.63%)
May 24, 2016	12.60	12.68	12.60	12.68	200	+0.08(+0.63%)
May 23, 2016	12.70	12.70	12.60	12.60	8,141	-0.05(-0.40%)
May 20, 2016	12.75	12.75	12.65	12.65	6,872	-0.10(-0.78%)
May 19, 2016	12.75	12.80	12.71	12.75	3,267	+0.05(+0.39%)
May 18, 2016	12.75	12.80	12.70	12.70	7,715	+0.05(+0.40%)
May 17, 2016	12.75	12.82	12.65	12.65	4,747	-0.05(-0.39%)
May 16, 2016	12.70	12.77	12.70	12.70	18,861	+0.00(+0.00%)
May 13, 2016	12.71	12.75	12.70	12.70	11,724	-0.05(-0.39%)
May 12, 2016	12.70	12.75	12.70	12.75	1,717	+0.05(+0.39%)
May 11, 2016	12.74	12.75	12.70	12.70	875	+0.01(+0.08%)
May 10, 2016	12.60	12.69	12.60	12.69	3,100	+0.09(+0.71%)
May 09, 2016	12.60	12.60	12.60	12.60	1,812	-0.10(-0.79%)
May 06, 2016	12.80	13.00	12.55	12.70	2,845	+0.15(+1.20%)
May 05, 2016	12.77	12.77	12.55	12.55	11,312	-0.20(-1.57%)
May 04, 2016	12.75	13.00	12.75	12.75	1,409	+0.00(+0.00%)
May 03, 2016	12.81	12.81	12.75	12.75	1,005	-0.15(-1.16%)
May 02, 2016	13.05	13.05	12.90	12.90	1,394	+0.00(+0.00%)
Apr 29, 2016	13.00	13.00	12.90	12.90	2,425	-0.01(-0.08%)
Apr 28, 2016	12.91	12.95	12.91	12.91	980	-0.09(-0.69%)
Apr 26, 2016		13.00	13.00	13.00	1	+0.05(+0.39%)
Apr 25, 2016	13.05	13.05	12.95	12.95	850	+0.11(+0.90%)
Apr 22, 2016	12.93	12.93	12.81	12.84	6,761	-0.11(-0.89%)
Apr 21, 2016	13.05	13.05	12.95	12.95	9,495	-0.11(-0.83%)
Apr 20, 2016	13.10	13.10	13.03	13.06	2,800	-0.04(-0.32%)
Apr 19, 2016	13.00	13.10	13.00	13.10	9,941	+0.20(+1.55%)
Apr 18, 2016	13.15	13.15	12.90	12.90	8,212	-0.10(-0.77%)
Apr 15, 2016	13.02	13.02	13.00	13.00	20,896	-0.05(-0.38%)
Apr 14, 2016	13.01	13.05	13.01	13.05	14,054	-0.10(-0.76%)
Apr 13, 2016	13.00	13.15	13.00	13.15	6,669	+0.14(+1.08%)
Apr 12, 2016	13.05	13.10	13.01	13.01	8,056	-0.14(-1.06%)
Apr 11, 2016	13.15	13.15	13.06	13.15	31,257	-0.05(-0.38%)
Apr 08, 2016	13.30	13.31	13.20	13.20	94,877	-0.10(-0.75%)
Apr 07, 2016	13.30	13.35	13.24	13.30	108,257	+0.00(+0.00%)
Apr 06, 2016	13.30	13.31	13.26	13.30	124,796	+0.00(+0.00%)
Apr 05, 2016	13.30	13.45	13.30	13.30	38,950	-0.01(-0.08%)
Apr 04, 2016	13.25	13.35	13.25	13.31	10,403	+0.16(+1.22%)