Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	12.50	12.60	12.40	12.60	3,129	+0.10(+0.80%)
Jan 29, 2015	12.70	12.70	12.50	12.50	2,267	-0.20(-1.57%)
Jan 28, 2015	12.50	12.70	12.50	12.70	1,450	+0.20(+1.60%)
Jan 27, 2015	12.70	12.70	12.50	12.50	2,017	-0.19(-1.50%)
Jan 22, 2015		12.69	12.69	12.69	80	+0.29(+2.34%)
Jan 21, 2015	12.50	12.50	12.40	12.40	1,000	-0.20(-1.59%)
Jan 20, 2015	12.65	12.65	12.50	12.60	1,892	+0.27(+2.19%)
Jan 14, 2015		12.33	12.33	12.33	0	-0.37(-2.91%)
Jan 13, 2015				12.70	0	+0.20(+1.60%)
Jan 12, 2015	12.60	12.70	12.50	12.50	3,424	-0.20(-1.57%)
Jan 09, 2015	12.62	12.70	12.62	12.70	400	+0.10(+0.79%)
Jan 08, 2015	12.31	12.60	12.31	12.60	1,270	+0.00(+0.00%)
Jan 07, 2015	12.45	12.74	12.30	12.60	3,248	+0.15(+1.20%)
Jan 06, 2015	12.50	12.50	12.45	12.45	1,104	+0.00(+0.00%)
Jan 05, 2015	12.70	12.70	12.45	12.45	1,555	+0.15(+1.22%)
Jan 02, 2015	12.70	12.70	12.30	12.30	1,175	-0.40(-3.15%)
Dec 31, 2014		12.70	12.70	12.70	0	+0.32(+2.58%)
Dec 30, 2014	12.38	12.38	12.38	12.38	242	+0.00(+0.00%)
Dec 29, 2014	12.45	12.45	12.32	12.38	4,175	+0.13(+1.06%)
Dec 26, 2014	12.45	12.45	12.25	12.25	25,450	-0.20(-1.61%)
Dec 24, 2014		12.45	12.45	12.45	0	+0.00(+0.00%)
Dec 23, 2014	12.30	12.45	12.30	12.45	1,060	+0.05(+0.40%)
Dec 19, 2014		12.40	12.40	12.40	50	+0.10(+0.81%)
Dec 18, 2014	12.40	12.40	12.30	12.30	1,500	+0.03(+0.24%)
Dec 17, 2014	12.38	12.40	12.27	12.27	1,271	-0.08(-0.65%)
Dec 16, 2014		12.35	12.25	12.35	41,678	+0.09(+0.73%)
Dec 12, 2014		12.26	12.26	12.26	97	-0.14(-1.13%)
Dec 11, 2014	12.40	12.49	12.40	12.40	1,841	+0.00(+0.00%)
Dec 10, 2014	12.50	12.50	12.40	12.40	2,688	-0.10(-0.80%)
Dec 09, 2014	12.50	12.50	12.50	12.50	1,605	+0.00(+0.00%)
Dec 08, 2014	12.60	12.60	12.50	12.50	1,647	+0.10(+0.81%)
Dec 05, 2014	12.50	12.50	12.40	12.40	788	-0.20(-1.59%)
Dec 04, 2014	12.59	12.60	12.59	12.60	3,800	+0.30(+2.44%)
Dec 03, 2014	12.60	12.60	12.29	12.30	1,500	-0.29(-2.30%)
Dec 02, 2014	12.50	12.60	12.27	12.59	1,393	+0.29(+2.36%)
Dec 01, 2014	12.58	12.58	12.30	12.30	1,679	-0.30(-2.38%)
Nov 26, 2014		12.60	12.60	12.60	0	+0.25(+2.02%)
Nov 25, 2014	12.35	12.40	12.25	12.35	5,533	-0.30(-2.37%)
Nov 24, 2014	12.51	12.65	12.51	12.65	1,504	+0.30(+2.43%)
Nov 20, 2014		12.35	12.35	12.35	0	-0.07(-0.56%)
Nov 19, 2014	12.30	12.42	12.30	12.42	3,833	+0.17(+1.39%)
Nov 18, 2014	12.22	12.25	12.22	12.25	2,300	+0.10(+0.82%)
Nov 17, 2014	12.17	12.25	12.15	12.15	3,351	-0.05(-0.41%)
Nov 14, 2014	12.17	12.20	12.15	12.20	7,455	+0.05(+0.41%)
Nov 13, 2014	12.17	12.17	12.15	12.15	6,393	+0.00(+0.00%)
Nov 12, 2014	12.10	12.17	12.10	12.15	6,202	+0.05(+0.41%)
Nov 11, 2014	12.02	12.10	12.02	12.10	3,837	+0.09(+0.75%)
Nov 10, 2014	12.10	12.10	12.01	12.01	6,936	-0.09(-0.74%)
Nov 07, 2014	12.05	12.10	12.05	12.10	2,785	+0.20(+1.68%)
Nov 06, 2014	12.01	12.05	11.90	11.90	29,360	-0.10(-0.83%)
Nov 05, 2014	12.05	12.05	12.00	12.00	4,027	-0.05(-0.41%)
Nov 04, 2014	12.02	12.05	12.00	12.05	5,547	+0.03(+0.25%)