Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	12.57	12.60	12.57	12.60	1,376	+0.05(+0.40%)
Sep 29, 2015	12.52	12.60	12.51	12.55	6,281	-0.09(-0.71%)
Sep 28, 2015	12.55	12.65	12.55	12.64	5,200	-0.01(-0.08%)
Sep 24, 2015		12.65	12.65	12.65	0	+0.00(+0.00%)
Sep 23, 2015	12.40	12.65	12.40	12.65	1,215	+0.05(+0.40%)
Sep 22, 2015	12.60	12.60	12.60	12.60	1,500	+0.15(+1.20%)
Sep 21, 2015	12.46	12.46	12.45	12.45	3,045	+0.05(+0.40%)
Sep 18, 2015	12.40	12.40	12.40	12.40	361	+0.00(+0.00%)
Sep 16, 2015		12.40	12.40	12.40	0	-0.15(-1.20%)
Sep 14, 2015		12.55	12.55	12.55	105	+0.00(+0.00%)
Sep 11, 2015	12.50	12.60	12.50	12.55	1,630	-0.05(-0.40%)
Sep 10, 2015	12.50	12.60	12.50	12.60	975	+0.10(+0.80%)
Sep 09, 2015	12.50	12.50	12.45	12.50	9,091	-0.20(-1.57%)
Sep 08, 2015	12.50	12.70	12.50	12.70	6,410	+0.30(+2.42%)
Sep 04, 2015		12.40	12.40	12.40	0	+0.00(+0.00%)
Sep 03, 2015	12.40	12.40	12.40	12.40	4,641	+0.04(+0.32%)
Sep 02, 2015	12.40	12.40	12.35	12.36	2,791	+0.06(+0.49%)
Sep 01, 2015	12.30	12.40	12.25	12.30	2,215	-0.11(-0.89%)
Aug 31, 2015	12.80	12.80	12.41	12.41	3,655	-0.34(-2.67%)
Aug 28, 2015	12.75	12.75	12.75	12.75	200	+0.15(+1.19%)
Aug 27, 2015	12.44	12.75	12.44	12.60	9,301	+0.24(+1.94%)
Aug 26, 2015	12.42	12.45	12.36	12.36	9,143	-0.04(-0.32%)
Aug 25, 2015	12.47	12.47	12.40	12.40	4,680	-0.05(-0.40%)
Aug 24, 2015	12.50	12.50	12.45	12.45	14,394	-0.13(-1.03%)
Aug 21, 2015	12.60	12.60	12.58	12.58	500	-0.02(-0.16%)
Aug 20, 2015	12.62	12.62	12.55	12.60	5,307	-0.05(-0.40%)
Aug 19, 2015	12.65	12.70	12.65	12.65	8,144	+0.03(+0.24%)
Aug 18, 2015	12.62	12.62	12.62	12.62	2,834	-0.08(-0.63%)
Aug 17, 2015	12.75	12.75	12.70	12.70	900	+0.07(+0.55%)
Aug 14, 2015	12.70	12.70	12.63	12.63	407	+0.00(+0.00%)
Aug 13, 2015	12.63	12.63	12.63	12.63	1,000	+0.00(+0.00%)
Aug 12, 2015	12.62	12.80	12.62	12.63	4,931	-0.07(-0.55%)
Aug 10, 2015		12.70	12.70	12.70	0	+0.00(+0.00%)
Aug 07, 2015	12.75	12.75	12.65	12.70	17,894	-0.10(-0.78%)
Aug 05, 2015		12.80	12.80	12.80	97	+0.15(+1.19%)
Aug 04, 2015	12.60	12.70	12.60	12.65	7,665	+0.05(+0.40%)
Aug 03, 2015	12.60	12.60	12.60	12.60	981	+0.00(+0.00%)
Jul 31, 2015	12.50	12.60	12.50	12.60	25,394	+0.10(+0.80%)
Jul 30, 2015	12.50	12.60	12.50	12.50	7,405	-0.05(-0.40%)
Jul 29, 2015	12.45	12.55	12.45	12.55	475	+0.00(+0.00%)
Jul 28, 2015	12.50	12.60	12.50	12.55	4,702	+0.05(+0.40%)
Jul 27, 2015	12.50	12.65	12.50	12.50	2,300	+0.00(+0.00%)
Jul 24, 2015	12.50	12.50	12.50	12.50	2,785	-0.05(-0.40%)
Jul 23, 2015	12.56	12.60	12.50	12.55	1,678	-0.10(-0.79%)
Jul 22, 2015	12.55	12.65	12.55	12.65	4,030	+0.10(+0.80%)
Jul 21, 2015	12.50	12.55	12.50	12.55	6,306	+0.05(+0.40%)
Jul 20, 2015	12.55	12.55	12.40	12.50	8,638	-0.05(-0.40%)
Jul 17, 2015	12.55	12.58	12.55	12.55	10,100	+0.00(+0.00%)
Jul 16, 2015	12.54	12.55	12.53	12.55	23,250	+0.05(+0.40%)
Jul 15, 2015	12.55	12.55	12.50	12.50	13,647	-0.05(-0.40%)
Jul 14, 2015	12.52	12.55	12.52	12.55	2,800	+0.05(+0.40%)
Jul 13, 2015	12.45	12.50	12.40	12.50	6,827	+0.24(+1.96%)
Jul 10, 2015	12.50	12.54	12.22	12.26	23,700	-0.24(-1.92%)
Jul 09, 2015	12.60	12.60	12.32	12.50	40,623	-0.15(-1.19%)
Jul 07, 2015		12.65	12.65	12.65	0	-0.05(-0.39%)
Jul 06, 2015	12.51	12.70	12.51	12.70	21,634	+0.20(+1.60%)
Jul 02, 2015		12.50	12.50	12.50	0	-0.30(-2.34%)