Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.50	19.50	19.40	19.40	7,000	+0.04(+0.21%)
Sep 27, 2018	19.15	19.36	19.15	19.36	62,172	+0.16(+0.83%)
Sep 26, 2018	19.61	19.61	19.15	19.20	6,378	-0.41(-2.09%)
Sep 25, 2018	19.70	19.70	19.61	19.61	4,885	-0.09(-0.46%)
Sep 24, 2018	19.81	19.81	19.60	19.70	20,416	-0.06(-0.30%)
Sep 21, 2018	19.80	19.80	19.75	19.76	26,000	+0.01(+0.05%)
Sep 20, 2018	19.85	19.85	19.75	19.75	6,740	-0.05(-0.25%)
Sep 19, 2018	19.85	19.85	19.80	19.80	3,047	+0.05(+0.25%)
Sep 18, 2018	19.05	20.10	19.00	19.75	356,376	+0.70(+3.67%)
Sep 17, 2018	19.10	19.10	19.00	19.05	42,800	+0.00(+0.00%)
Sep 14, 2018	18.55	19.10	18.55	19.05	14,500	+0.53(+2.86%)
Sep 13, 2018	18.52	18.52	18.50	18.52	6,501	+0.02(+0.11%)
Sep 12, 2018	18.25	18.50	18.20	18.50	54,509	+0.20(+1.09%)
Sep 11, 2018	18.30	18.30	18.20	18.30	10,136	+0.00(+0.00%)
Sep 10, 2018	18.25	18.30	18.05	18.30	23,722	+0.05(+0.27%)
Sep 07, 2018	18.10	18.25	17.90	18.25	5,100	+0.15(+0.83%)
Sep 06, 2018	17.70	18.10	17.70	18.10	10,131	+0.40(+2.26%)
Sep 05, 2018	17.55	17.70	17.55	17.70	2,315	+0.10(+0.57%)
Sep 04, 2018	17.50	17.60	17.40	17.60	10,409	+0.10(+0.57%)
Aug 31, 2018		17.50	17.50	17.50	0	+0.00(+0.00%)
Aug 30, 2018	17.50	17.50	17.50	17.50	1,956	-0.03(-0.17%)
Aug 29, 2018		17.53	17.53	17.53	30	+0.00(+0.00%)
Aug 28, 2018	17.37	17.53	17.35	17.53	2,777	+0.21(+1.21%)
Aug 27, 2018	17.35	17.35	17.26	17.32	20,080	-0.03(-0.17%)
Aug 24, 2018	17.30	17.35	17.30	17.35	6,600	-0.10(-0.57%)
Aug 23, 2018	17.50	17.50	17.30	17.45	12,773	-0.05(-0.29%)
Aug 22, 2018	17.40	17.60	17.40	17.50	16,613	+0.10(+0.57%)
Aug 21, 2018	17.40	17.45	17.40	17.40	985	-0.21(-1.19%)
Aug 20, 2018	17.70	17.70	17.31	17.61	16,244	-0.03(-0.17%)
Aug 17, 2018	17.50	17.64	17.50	17.64	1,500	+0.14(+0.80%)
Aug 16, 2018	17.75	17.75	17.50	17.50	15,574	-0.30(-1.69%)
Aug 15, 2018	17.80	17.80	17.80	17.80	500	-0.19(-1.06%)
Aug 14, 2018	17.70	18.00	17.70	17.99	6,148	+0.24(+1.35%)
Aug 13, 2018	17.95	17.95	17.75	17.75	2,807	-0.20(-1.11%)
Aug 10, 2018	17.93	18.00	17.80	17.95	18,000	-0.00(-0.01%)
Aug 09, 2018	17.90	17.95	17.75	17.95	13,301	-0.03(-0.17%)
Aug 08, 2018	18.05	18.05	17.90	17.98	5,969	+0.18(+1.01%)
Aug 07, 2018	18.20	18.20	17.80	17.80	4,149	-0.40(-2.20%)
Aug 06, 2018	18.25	18.25	18.20	18.20	2,192	-0.05(-0.27%)
Aug 03, 2018	18.25	18.30	18.25	18.25	5,500	+0.00(+0.00%)
Aug 02, 2018	18.30	18.30	18.25	18.25	9,509	-0.05(-0.27%)
Aug 01, 2018	18.04	18.40	18.04	18.30	8,850	+0.25(+1.39%)
Jul 31, 2018	17.92	18.14	17.92	18.05	18,390	-0.09(-0.50%)
Jul 30, 2018	17.90	18.14	17.80	18.14	2,887	+0.34(+1.90%)
Jul 27, 2018	18.20	18.20	17.70	17.80	9,900	-0.44(-2.41%)
Jul 26, 2018	18.35	18.40	18.24	18.24	25,686	-0.06(-0.33%)
Jul 25, 2018	18.30	18.40	18.00	18.30	30,790	+0.00(+0.00%)
Jul 24, 2018	18.35	18.51	18.30	18.30	9,773	-0.20(-1.08%)
Jul 23, 2018	18.50	18.50	18.50	18.50	900	-0.05(-0.27%)
Jul 20, 2018	18.70	18.70	18.55	18.55	1,451	-0.15(-0.80%)
Jul 19, 2018	18.75	18.75	18.70	18.70	586	-0.08(-0.43%)
Jul 18, 2018	18.70	18.95	18.70	18.78	17,690	+0.18(+0.97%)
Jul 17, 2018	18.60	18.61	18.60	18.60	1,076	+0.10(+0.54%)
Jul 16, 2018	18.55	18.55	18.50	18.50	932	+0.00(+0.00%)
Jul 13, 2018	18.37	18.50	18.30	18.50	4,272	-0.18(-0.96%)
Jul 12, 2018	18.30	18.68	18.30	18.68	26,747	+0.48(+2.64%)
Jul 11, 2018	18.30	18.45	18.20	18.20	14,110	-0.10(-0.55%)
Jul 10, 2018	18.20	18.30	18.20	18.30	8,261	+0.05(+0.27%)
Jul 09, 2018	18.00	18.25	18.00	18.25	2,699	+0.15(+0.83%)
Jul 06, 2018	18.10	18.10	18.10	18.10	2,021	+0.00(+0.00%)
Jul 05, 2018	18.10	18.10	18.10	18.10	1,313	+0.00(+0.00%)
Jul 03, 2018		18.10	18.10	18.10	0	-0.21(-1.15%)