Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	12.44	12.50	12.25	12.50	4,976	+0.15(+1.21%)
Apr 29, 2015	12.62	12.65	12.35	12.35	7,552	-0.25(-1.98%)
Apr 28, 2015	12.60	12.62	12.55	12.60	5,489	+0.00(+0.00%)
Apr 27, 2015	12.60	12.60	12.55	12.60	10,255	+0.10(+0.80%)
Apr 24, 2015	12.45	12.50	12.45	12.50	1,205	+0.04(+0.32%)
Apr 23, 2015	12.65	12.65	12.45	12.46	23,340	-0.19(-1.50%)
Apr 22, 2015	12.75	12.75	12.65	12.65	905	-0.10(-0.78%)
Apr 21, 2015	12.80	12.80	12.65	12.75	11,240	-0.05(-0.39%)
Apr 20, 2015	12.77	12.80	12.71	12.80	11,136	+0.00(+0.00%)
Apr 17, 2015	12.95	12.95	12.76	12.80	3,162	-0.23(-1.77%)
Apr 16, 2015	13.03	13.03	13.03	13.03	300	+0.15(+1.16%)
Apr 15, 2015	13.05	13.05	12.88	12.88	7,560	-0.12(-0.92%)
Apr 14, 2015	13.09	13.09	13.00	13.00	2,682	+0.00(+0.00%)
Apr 13, 2015	13.00	13.09	13.00	13.00	10,340	-0.01(-0.08%)
Apr 10, 2015	13.05	13.09	13.00	13.01	3,075	-0.04(-0.31%)
Apr 09, 2015	13.05	13.05	13.05	13.05	1,884	+0.00(+0.00%)
Apr 08, 2015	13.01	13.05	13.00	13.05	3,450	+0.04(+0.31%)
Apr 07, 2015	13.01	13.01	13.01	13.01	1,807	-0.09(-0.69%)
Apr 06, 2015	13.09	13.10	13.09	13.10	1,950	+0.09(+0.69%)
Apr 02, 2015		13.01	13.01	13.01	0	-0.04(-0.31%)
Apr 01, 2015	13.12	13.12	13.01	13.05	8,218	-0.11(-0.84%)
Mar 31, 2015	13.21	13.21	13.16	13.16	2,600	-0.07(-0.53%)
Mar 30, 2015	13.23	13.23	13.23	13.23	772	-0.02(-0.15%)
Mar 27, 2015	13.26	13.26	13.25	13.25	400	-0.01(-0.08%)
Mar 26, 2015	13.33	13.33	13.26	13.26	2,375	+0.00(+0.00%)
Mar 25, 2015	13.33	13.33	13.26	13.26	1,973	-0.14(-1.04%)
Mar 24, 2015	13.35	13.40	13.26	13.40	3,100	+0.14(+1.06%)
Mar 23, 2015	13.30	13.30	13.26	13.26	2,819	-0.09(-0.67%)
Mar 20, 2015	13.35	13.35	13.35	13.35	6,734	+0.00(+0.00%)
Mar 19, 2015	13.35	13.35	13.35	13.35	1,750	+0.00(+0.00%)
Mar 18, 2015	13.34	13.40	13.34	13.35	5,482	+0.05(+0.38%)
Mar 17, 2015	13.25	13.35	13.25	13.30	8,422	+0.04(+0.34%)
Mar 16, 2015	13.25	13.26	13.25	13.26	729	+0.01(+0.04%)
Mar 13, 2015	13.25	13.25	13.25	13.25	601	+0.00(+0.00%)
Mar 12, 2015	13.25	13.30	13.15	13.25	10,400	-0.10(-0.75%)
Mar 10, 2015		13.35	13.35	13.35	0	+0.30(+2.30%)
Mar 05, 2015		13.05	13.05	13.05	0	+0.03(+0.22%)
Mar 04, 2015	13.15	13.25	13.02	13.02	3,605	-0.13(-0.97%)
Mar 03, 2015		13.15	13.01	13.15	3,050	+0.00(+0.00%)
Mar 02, 2015	13.04	13.15	13.01	13.15	850	-0.05(-0.38%)
Feb 27, 2015	13.20	13.20	13.20	13.20	725	+0.00(+0.00%)
Feb 26, 2015	13.20	13.20	13.20	13.20	1,867	+0.15(+1.15%)
Feb 25, 2015	13.05	13.05	13.05	13.05	150	-0.15(-1.14%)
Feb 24, 2015	13.20	13.20	13.00	13.20	39,219	+0.00(+0.00%)
Feb 23, 2015	13.10	13.20	13.10	13.20	1,388	+0.20(+1.54%)
Feb 19, 2015		13.00	13.00	13.00	0	+0.00(+0.00%)
Feb 18, 2015	12.99	13.00	12.96	13.00	36,201	+0.01(+0.08%)
Feb 17, 2015	13.00	13.25	12.85	12.99	18,136	-0.01(-0.08%)
Feb 13, 2015		13.00	13.00	13.00	0	+0.00(+0.00%)
Feb 12, 2015	13.20	13.20	12.95	13.00	600	+0.00(+0.00%)
Feb 10, 2015		13.00	13.00	13.00	0	+0.10(+0.78%)
Feb 09, 2015	13.25	13.25	12.90	12.90	8,476	-0.35(-2.64%)
Feb 06, 2015	13.20	13.25	13.20	13.25	200	+0.25(+1.92%)
Feb 05, 2015	13.00	13.05	13.00	13.00	5,788	+0.00(+0.00%)
Feb 04, 2015	12.80	13.00	12.80	13.00	5,385	+0.40(+3.17%)
Feb 03, 2015	12.75	12.85	12.60	12.60	2,890	+0.09(+0.72%)