Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	12.60	12.65	12.60	12.65	14,904	+0.05(+0.40%)
Oct 29, 2015	12.64	12.64	12.60	12.60	1,173	-0.04(-0.32%)
Oct 28, 2015	12.60	12.65	12.60	12.64	14,980	+0.04(+0.32%)
Oct 27, 2015	12.65	12.65	12.60	12.60	8,500	-0.05(-0.40%)
Oct 26, 2015	12.55	12.66	12.55	12.65	10,733	+0.15(+1.20%)
Oct 23, 2015	12.60	12.60	12.50	12.50	12,670	-0.25(-1.96%)
Oct 22, 2015	12.60	12.75	12.60	12.75	1,200	+0.00(+0.00%)
Oct 21, 2015	12.60	12.75	12.60	12.75	5,570	+0.15(+1.19%)
Oct 19, 2015		12.60	12.60	12.60	0	+0.04(+0.32%)
Oct 15, 2015		12.56	12.56	12.56	0	+0.05(+0.40%)
Oct 14, 2015	12.50	12.75	12.50	12.51	9,950	+0.01(+0.08%)
Oct 13, 2015	12.52	12.52	12.50	12.50	8,786	+0.03(+0.24%)
Oct 12, 2015	12.75	12.75	12.47	12.47	1,600	-0.18(-1.42%)
Oct 09, 2015	12.70	12.70	12.65	12.65	925	-0.05(-0.39%)
Oct 08, 2015	12.65	12.70	12.65	12.70	21,059	+0.06(+0.47%)
Oct 07, 2015	12.60	12.64	12.47	12.64	5,250	+0.04(+0.32%)
Oct 06, 2015	12.60	12.60	12.60	12.60	500	+0.00(+0.00%)
Oct 05, 2015	12.65	12.70	12.60	12.60	4,227	+0.00(+0.00%)
Oct 02, 2015	12.68	12.68	12.57	12.60	460	-0.08(-0.63%)
Oct 01, 2015	12.64	12.68	12.64	12.68	2,568	+0.08(+0.63%)
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%)