Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	13.90	13.92	13.90	13.92	4,524	-0.03(-0.22%)
Aug 30, 2016	13.80	13.95	13.80	13.95	15,008	+0.15(+1.09%)
Aug 29, 2016	13.60	13.80	13.60	13.80	5,033	+0.25(+1.85%)
Aug 26, 2016	13.47	13.55	13.45	13.55	9,298	+0.05(+0.37%)
Aug 25, 2016	13.50	13.50	13.50	13.50	285	+0.00(+0.00%)
Aug 24, 2016	13.45	13.50	13.40	13.50	6,434	+0.18(+1.35%)
Aug 23, 2016	13.32	13.32	13.32	13.32	3,636	-0.13(-0.97%)
Aug 22, 2016	13.31	13.45	13.31	13.45	11,792	+0.05(+0.37%)
Aug 19, 2016	13.30	13.40	13.30	13.40	5,550	+0.10(+0.75%)
Aug 18, 2016	13.30	13.30	13.30	13.30	275	-0.03(-0.23%)
Aug 17, 2016	13.30	13.39	13.25	13.33	27,214	+0.03(+0.23%)
Aug 16, 2016	13.30	13.30	13.21	13.30	6,664	+0.10(+0.76%)
Aug 15, 2016	13.18	13.21	13.18	13.20	6,016	-0.05(-0.38%)
Aug 12, 2016	13.25	13.25	13.25	13.25	150	-0.05(-0.38%)
Aug 11, 2016	13.35	13.35	13.25	13.30	3,100	-0.10(-0.75%)
Aug 10, 2016	13.36	13.40	13.10	13.40	212,774	+0.06(+0.45%)
Aug 09, 2016	13.32	13.35	13.32	13.34	4,619	+0.02(+0.15%)
Aug 08, 2016	13.45	13.45	13.32	13.32	18,390	-0.10(-0.75%)
Aug 05, 2016	13.70	13.70	13.42	13.42	8,937	-0.33(-2.40%)
Aug 04, 2016	13.79	13.79	13.75	13.75	1,035	-0.05(-0.36%)
Aug 03, 2016	13.82	13.82	13.80	13.80	3,125	+0.05(+0.36%)
Aug 02, 2016	13.65	13.80	13.65	13.75	2,500	+0.10(+0.73%)
Aug 01, 2016	13.70	13.75	13.65	13.65	2,407	-0.10(-0.73%)
Jul 29, 2016	13.92	14.12	13.75	13.75	11,588	-0.09(-0.65%)
Jul 28, 2016	14.10	14.10	13.80	13.84	7,608	-0.21(-1.49%)
Jul 27, 2016	13.30	14.05	13.25	14.05	39,763	+0.73(+5.48%)
Jul 26, 2016	13.25	13.32	13.25	13.32	26,622	+0.07(+0.53%)
Jul 25, 2016	12.99	13.25	12.99	13.25	6,321	+0.50(+3.92%)
Jul 22, 2016	12.74	12.99	12.74	12.75	4,365	+0.05(+0.39%)
Jul 21, 2016	12.69	12.70	12.65	12.70	2,025	+0.01(+0.08%)
Jul 20, 2016	12.60	12.69	12.60	12.69	2,388	+0.00(+0.00%)
Jul 19, 2016	12.55	12.69	12.55	12.69	3,315	+0.06(+0.48%)
Jul 18, 2016	12.66	12.66	12.63	12.63	3,618	+0.00(+0.00%)
Jul 15, 2016	12.85	12.85	12.60	12.63	25,145	-0.17(-1.33%)
Jul 14, 2016	12.60	12.80	12.60	12.80	11,763	+0.15(+1.18%)
Jul 12, 2016		12.65	12.65	12.65	0	+0.05(+0.40%)
Jul 11, 2016	12.53	12.60	12.45	12.60	106,478	+0.08(+0.64%)
Jul 08, 2016		12.60	12.52	12.52	4,387	-0.08(-0.63%)
Jul 07, 2016	12.60	12.60	12.60	12.60	100	+0.08(+0.64%)
Jul 05, 2016	12.52	12.52	12.52	12.52	686	+0.00(+0.00%)
Jul 01, 2016		12.52	12.52	12.52	0	-0.13(-1.03%)
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%)