Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.30	17.60	17.30	17.52	15,161	+0.12(+0.69%)
Apr 27, 2018	17.35	17.50	17.35	17.40	15,602	+0.05(+0.29%)
Apr 26, 2018	17.05	17.35	17.05	17.35	11,471	+0.30(+1.76%)
Apr 25, 2018	17.10	17.10	17.05	17.05	13,933	+0.04(+0.24%)
Apr 24, 2018	17.00	17.10	17.00	17.01	21,932	+0.01(+0.06%)
Apr 23, 2018	17.01	17.05	17.00	17.00	1,145	-0.01(-0.06%)
Apr 20, 2018	17.01	17.01	17.01	17.01	11,091	-0.04(-0.22%)
Apr 19, 2018	17.05	17.05	17.01	17.05	2,985	-0.00(-0.01%)
Apr 18, 2018	16.90	17.05	16.90	17.05	55,751	+0.10(+0.59%)
Apr 17, 2018	16.97	16.97	16.95	16.95	10,355	+0.05(+0.30%)
Apr 16, 2018	16.95	16.97	16.90	16.90	21,535	-0.05(-0.29%)
Apr 13, 2018	16.95	16.97	16.95	16.95	2,558	-0.03(-0.18%)
Apr 12, 2018	16.98	16.98	16.98	16.98	316	+0.08(+0.47%)
Apr 11, 2018	16.95	16.95	16.90	16.90	10,471	-0.10(-0.58%)
Apr 10, 2018	16.95	17.00	16.95	17.00	9,391	+0.00(+0.00%)
Apr 09, 2018	17.00	17.00	16.95	17.00	12,705	+0.00(+0.00%)
Apr 06, 2018	17.00	17.00	16.95	17.00	1,458	+0.00(+0.00%)
Apr 05, 2018	17.00	17.00	17.00	17.00	7,290	+0.00(+0.00%)
Apr 04, 2018	16.95	17.00	16.95	17.00	1,700	+0.00(+0.00%)
Apr 03, 2018	16.95	17.00	16.95	17.00	3,329	+0.00(+0.00%)
Apr 02, 2018	17.00	17.05	16.95	17.00	192,576	-0.05(-0.29%)
Mar 29, 2018		17.05	17.05	17.05	0	+0.05(+0.29%)
Mar 28, 2018	17.00	17.00	16.95	17.00	25,205	-0.08(-0.47%)
Mar 27, 2018	17.00	17.08	17.00	17.08	2,850	+0.03(+0.18%)
Mar 26, 2018	17.05	17.15	17.05	17.05	16,845	-0.05(-0.29%)
Mar 23, 2018	17.20	17.20	17.10	17.10	14,520	-0.10(-0.58%)
Mar 22, 2018	17.20	17.25	17.15	17.20	44,396	-0.05(-0.29%)
Mar 21, 2018	17.28	17.28	17.25	17.25	20,692	-0.03(-0.17%)
Mar 20, 2018	17.25	17.29	17.25	17.28	5,583	+0.03(+0.17%)
Mar 19, 2018	17.30	17.30	17.25	17.25	53,904	-0.05(-0.28%)
Mar 16, 2018	17.20	17.30	17.20	17.30	3,106	-0.05(-0.29%)
Mar 15, 2018	17.30	17.35	17.25	17.35	2,996	+0.09(+0.54%)
Mar 14, 2018	17.25	17.26	17.25	17.26	889	+0.01(+0.04%)
Mar 13, 2018	17.15	17.25	17.15	17.25	6,832	+0.09(+0.52%)
Mar 12, 2018	17.45	17.45	17.16	17.16	37,858	-0.09(-0.52%)
Mar 09, 2018	17.19	17.50	17.16	17.25	13,371	+0.09(+0.52%)
Mar 08, 2018	17.20	17.30	17.16	17.16	8,887	+0.01(+0.06%)
Mar 07, 2018	17.15	17.20	17.11	17.15	11,547	+0.01(+0.06%)
Mar 06, 2018	17.10	17.14	17.07	17.14	5,194	+0.11(+0.65%)
Mar 05, 2018	17.10	17.19	17.00	17.03	20,612	+0.03(+0.18%)
Mar 02, 2018	17.15	17.15	16.99	17.00	26,294	+0.01(+0.06%)
Mar 01, 2018	16.87	17.01	16.79	16.99	21,745	+0.14(+0.83%)
Feb 28, 2018	16.62	16.85	16.62	16.85	32,018	+0.15(+0.90%)
Feb 27, 2018	16.70	16.70	16.62	16.70	5,335	+0.08(+0.48%)
Feb 26, 2018	16.63	16.65	16.61	16.62	10,854	-0.04(-0.21%)
Feb 23, 2018	16.66	16.66	16.61	16.66	15,034	-0.04(-0.21%)
Feb 22, 2018	16.70	16.70	16.68	16.69	12,874	-0.01(-0.06%)
Feb 21, 2018	16.67	16.80	16.67	16.70	20,604	+0.03(+0.18%)
Feb 20, 2018	17.10	17.20	16.66	16.67	16,691	-0.63(-3.64%)
Feb 16, 2018		17.30	17.30	17.30	0	-0.20(-1.14%)
Feb 15, 2018	17.41	17.50	17.40	17.50	30,287	+0.10(+0.57%)
Feb 14, 2018	17.46	17.50	17.40	17.40	48,457	-0.10(-0.57%)
Feb 13, 2018	17.50	17.50	17.45	17.50	17,810	+0.00(+0.00%)
Feb 12, 2018	17.40	17.50	17.40	17.50	11,950	+0.10(+0.57%)
Feb 09, 2018	17.40	17.55	17.40	17.40	390	+0.10(+0.58%)
Feb 08, 2018	17.50	17.50	17.30	17.30	12,297	-0.25(-1.42%)
Feb 07, 2018	17.50	17.60	17.50	17.55	7,265	-0.05(-0.28%)
Feb 06, 2018	17.55	17.60	17.50	17.60	46,994	+0.00(+0.00%)
Feb 05, 2018	17.60	17.68	17.60	17.60	27,686	-0.05(-0.28%)
Feb 02, 2018	17.65	17.65	17.55	17.65	147,214	+0.00(+0.00%)