Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	12.50	12.60	12.50	12.60	25,394	+0.10(+0.80%)
Jul 30, 2015	12.50	12.60	12.50	12.50	7,405	-0.05(-0.40%)
Jul 29, 2015	12.45	12.55	12.45	12.55	475	+0.00(+0.00%)
Jul 28, 2015	12.50	12.60	12.50	12.55	4,702	+0.05(+0.40%)
Jul 27, 2015	12.50	12.65	12.50	12.50	2,300	+0.00(+0.00%)
Jul 24, 2015	12.50	12.50	12.50	12.50	2,785	-0.05(-0.40%)
Jul 23, 2015	12.56	12.60	12.50	12.55	1,678	-0.10(-0.79%)
Jul 22, 2015	12.55	12.65	12.55	12.65	4,030	+0.10(+0.80%)
Jul 21, 2015	12.50	12.55	12.50	12.55	6,306	+0.05(+0.40%)
Jul 20, 2015	12.55	12.55	12.40	12.50	8,638	-0.05(-0.40%)
Jul 17, 2015	12.55	12.58	12.55	12.55	10,100	+0.00(+0.00%)
Jul 16, 2015	12.54	12.55	12.53	12.55	23,250	+0.05(+0.40%)
Jul 15, 2015	12.55	12.55	12.50	12.50	13,647	-0.05(-0.40%)
Jul 14, 2015	12.52	12.55	12.52	12.55	2,800	+0.05(+0.40%)
Jul 13, 2015	12.45	12.50	12.40	12.50	6,827	+0.24(+1.96%)
Jul 10, 2015	12.50	12.54	12.22	12.26	23,700	-0.24(-1.92%)
Jul 09, 2015	12.60	12.60	12.32	12.50	40,623	-0.15(-1.19%)
Jul 07, 2015		12.65	12.65	12.65	0	-0.05(-0.39%)
Jul 06, 2015	12.51	12.70	12.51	12.70	21,634	+0.20(+1.60%)
Jul 02, 2015		12.50	12.50	12.50	0	-0.30(-2.34%)
Jul 01, 2015	12.60	12.85	12.60	12.80	1,200	+0.20(+1.59%)
Jun 30, 2015	12.50	12.65	12.50	12.60	2,600	+0.10(+0.80%)
Jun 29, 2015	12.50	12.59	12.50	12.50	6,952	-0.04(-0.32%)
Jun 26, 2015	12.54	12.54	12.54	12.54	100	+0.04(+0.32%)
Jun 25, 2015	12.50	12.50	12.32	12.50	7,317	+0.04(+0.32%)
Jun 23, 2015		12.46	12.46	12.46	0	+0.01(+0.08%)
Jun 22, 2015	12.50	12.59	12.45	12.45	3,560	-0.05(-0.40%)
Jun 19, 2015	12.50	12.50	12.50	12.50	543	-0.05(-0.40%)
Jun 18, 2015	12.59	12.60	12.50	12.55	2,200	+0.05(+0.40%)
Jun 17, 2015	12.50	12.50	12.50	12.50	1,500	+0.00(+0.00%)
Jun 16, 2015	12.55	12.70	12.50	12.50	4,697	-0.05(-0.40%)
Jun 15, 2015	12.77	12.77	12.53	12.55	3,013	-0.10(-0.79%)
Jun 12, 2015	12.65	12.65	12.62	12.65	4,147	-0.05(-0.39%)
Jun 11, 2015	12.75	12.75	12.70	12.70	325	+0.00(+0.00%)
Jun 10, 2015	12.70	12.70	12.55	12.70	8,087	+0.00(+0.00%)
Jun 09, 2015	12.55	12.70	12.50	12.70	2,771	+0.18(+1.44%)
Jun 08, 2015	12.60	12.60	12.52	12.52	1,538	-0.08(-0.63%)
Jun 05, 2015	12.60	12.60	12.60	12.60	200	-0.10(-0.79%)
Jun 04, 2015	12.62	12.70	12.62	12.70	14,137	+0.05(+0.40%)
Jun 03, 2015	12.65	12.65	12.65	12.65	3,800	+0.00(+0.00%)
Jun 02, 2015	12.50	12.65	12.50	12.65	3,900	+0.15(+1.20%)
Jun 01, 2015	12.50	12.50	12.46	12.50	5,609	+0.00(+0.00%)
May 29, 2015	12.50	12.50	12.45	12.50	2,625	+0.00(+0.00%)
May 28, 2015	12.51	12.51	12.50	12.50	1,962	+0.04(+0.32%)
May 27, 2015	12.46	12.46	12.46	12.46	1,650	-0.04(-0.32%)
May 26, 2015	12.45	12.50	12.45	12.50	4,400	-0.10(-0.79%)
May 22, 2015		12.60	12.60	12.60	0	+0.00(+0.00%)
May 21, 2015	12.50	12.60	12.45	12.60	4,481	+0.10(+0.80%)
May 20, 2015	12.65	12.65	12.50	12.50	1,159	-0.10(-0.79%)
May 19, 2015	12.65	12.65	12.60	12.60	3,011	+0.00(+0.00%)
May 15, 2015		12.60	12.60	12.60	0	+0.00(+0.00%)
May 14, 2015	12.55	12.60	12.55	12.60	1,241	+0.00(+0.00%)
May 13, 2015	12.50	12.60	12.50	12.60	1,257	+0.10(+0.80%)
May 12, 2015	12.65	12.65	12.50	12.50	482	+0.00(+0.00%)
May 11, 2015	12.50	12.60	12.50	12.50	3,466	-0.19(-1.50%)
May 07, 2015		12.69	12.69	12.69	0	+0.29(+2.34%)
May 05, 2015		12.40	12.40	12.40	15	-0.10(-0.80%)
May 04, 2015	12.50	12.50	12.50	12.50	500	+0.00(+0.00%)