Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.10	11.10	11.10	11.10	252	-0.05(-0.45%)
Aug 29, 2013	11.10	11.15	11.10	11.15	1,903	+0.10(+0.90%)
Aug 27, 2013		11.05	11.05	11.05	0	-0.15(-1.34%)
Aug 26, 2013	11.20	11.20	11.20	11.20	203	+0.00(+0.00%)
Aug 22, 2013		11.20	11.20	11.20	0	+0.00(+0.00%)
Aug 21, 2013	11.20	11.20	11.20	11.20	200	+0.00(+0.00%)
Aug 20, 2013	11.20	11.20	11.11	11.20	2,300	+0.05(+0.45%)
Aug 19, 2013	11.20	11.20	11.15	11.15	1,500	+0.00(+0.00%)
Aug 16, 2013	11.10	11.20	11.10	11.15	6,900	-0.10(-0.89%)
Aug 15, 2013	11.25	11.25	11.20	11.25	1,874	-0.05(-0.44%)
Aug 14, 2013	11.20	11.30	11.20	11.30	5,280	+0.15(+1.35%)
Aug 13, 2013	11.25	11.25	11.15	11.15	2,183	-0.25(-2.19%)
Aug 12, 2013	11.45	11.45	11.30	11.40	3,812	-0.06(-0.52%)
Aug 09, 2013	11.46	11.46	11.46	11.46	100	-0.03(-0.26%)
Aug 08, 2013	11.50	11.50	11.49	11.49	3,750	-0.01(-0.09%)
Aug 07, 2013	11.40	11.50	11.40	11.50	1,236	+0.10(+0.88%)
Aug 06, 2013	11.50	11.50	11.40	11.40	4,900	-0.10(-0.87%)
Aug 05, 2013	11.40	11.50	11.40	11.50	850	+0.10(+0.88%)
Aug 02, 2013	11.50	11.50	11.40	11.40	6,391	-0.59(-4.92%)
Aug 01, 2013	11.40	11.99	11.40	11.99	4,850	+0.59(+5.18%)
Jul 31, 2013	11.40	11.40	11.40	11.40	353	+0.35(+3.17%)
Jul 30, 2013	11.99	12.00	11.05	11.05	13,556	-0.85(-7.14%)
Jul 29, 2013	12.00	12.09	11.90	11.90	1,700	-0.30(-2.46%)
Jul 26, 2013	11.90	12.25	11.90	12.20	1,300	+0.45(+3.83%)
Jul 25, 2013	11.75	11.99	11.75	11.75	1,914	+0.00(+0.00%)
Jul 24, 2013	11.25	12.95	11.25	11.75	6,787	+0.60(+5.38%)
Jul 23, 2013	10.65	11.15	10.65	11.15	5,035	+0.50(+4.69%)
Jul 19, 2013	10.65	10.65	10.65	10.65	0	-0.09(-0.84%)
Jul 18, 2013	10.65	10.74	10.65	10.74	1,600	+0.00(+0.00%)
Jul 17, 2013	10.74	10.74	10.65	10.74	2,710	+0.09(+0.85%)
Jul 16, 2013	10.51	10.65	10.51	10.65	3,082	+0.15(+1.43%)
Jul 15, 2013	10.55	10.55	10.50	10.50	3,920	+0.10(+0.96%)
Jul 12, 2013	10.40	10.40	10.40	10.40	700	-0.15(-1.42%)
Jul 10, 2013		10.55	10.55	10.55	0	+0.00(+0.00%)
Jul 09, 2013	10.40	10.60	10.40	10.55	5,641	+0.15(+1.44%)
Jul 08, 2013	10.20	10.40	10.20	10.40	1,300	+0.21(+2.06%)
Jul 05, 2013	10.20	10.20	10.17	10.19	750	-0.01(-0.10%)
Jul 03, 2013	10.20	10.20	10.16	10.20	12,656	+0.02(+0.20%)
Jul 02, 2013	10.20	10.20	10.15	10.18	2,380	+0.07(+0.69%)
Jul 01, 2013	10.50	10.50	10.11	10.11	925	-0.39(-3.71%)
Jun 28, 2013	10.30	10.50	10.11	10.50	1,522	+0.05(+0.48%)
Jun 26, 2013	10.50	10.50	10.02	10.45	4,106	+0.20(+1.95%)
Jun 25, 2013	10.10	10.25	10.10	10.25	2,676	+0.19(+1.89%)
Jun 24, 2013	10.06	10.06	10.06	10.06	200	-0.19(-1.85%)
Jun 20, 2013	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Jun 19, 2013	10.45	10.45	10.25	10.25	2,300	-0.23(-2.19%)
Jun 18, 2013	10.01	10.48	10.01	10.48	900	+0.04(+0.38%)
Jun 17, 2013	10.39	10.45	10.10	10.44	3,607	+0.05(+0.48%)
Jun 14, 2013	10.30	10.39	10.30	10.39	400	+0.40(+4.00%)
Jun 13, 2013	9.990	9.990	9.990	9.990	248	+0.00(+0.00%)
Jun 12, 2013	10.05	10.05	9.990	9.990	1,422	-0.11(-1.09%)
Jun 11, 2013	10.10	10.10	10.10	10.10	360	+0.10(+1.00%)
Jun 10, 2013	9.990	10.10	9.990	10.00	2,000	+0.00(+0.00%)
Jun 06, 2013		10.00	10.00	10.00	0	-0.10(-0.99%)
Jun 05, 2013	10.00	10.10	10.00	10.10	600	+0.11(+1.10%)
Jun 04, 2013	10.00	10.00	9.990	9.990	14,536	-0.01(-0.10%)