Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	13.00	13.00	12.90	12.90	2,425	-0.01(-0.08%)
Apr 28, 2016	12.91	12.95	12.91	12.91	980	-0.09(-0.69%)
Apr 26, 2016		13.00	13.00	13.00	1	+0.05(+0.39%)
Apr 25, 2016	13.05	13.05	12.95	12.95	850	+0.11(+0.90%)
Apr 22, 2016	12.93	12.93	12.81	12.84	6,761	-0.11(-0.89%)
Apr 21, 2016	13.05	13.05	12.95	12.95	9,495	-0.11(-0.83%)
Apr 20, 2016	13.10	13.10	13.03	13.06	2,800	-0.04(-0.32%)
Apr 19, 2016	13.00	13.10	13.00	13.10	9,941	+0.20(+1.55%)
Apr 18, 2016	13.15	13.15	12.90	12.90	8,212	-0.10(-0.77%)
Apr 15, 2016	13.02	13.02	13.00	13.00	20,896	-0.05(-0.38%)
Apr 14, 2016	13.01	13.05	13.01	13.05	14,054	-0.10(-0.76%)
Apr 13, 2016	13.00	13.15	13.00	13.15	6,669	+0.14(+1.08%)
Apr 12, 2016	13.05	13.10	13.01	13.01	8,056	-0.14(-1.06%)
Apr 11, 2016	13.15	13.15	13.06	13.15	31,257	-0.05(-0.38%)
Apr 08, 2016	13.30	13.31	13.20	13.20	94,877	-0.10(-0.75%)
Apr 07, 2016	13.30	13.35	13.24	13.30	108,257	+0.00(+0.00%)
Apr 06, 2016	13.30	13.31	13.26	13.30	124,796	+0.00(+0.00%)
Apr 05, 2016	13.30	13.45	13.30	13.30	38,950	-0.01(-0.08%)
Apr 04, 2016	13.25	13.35	13.25	13.31	10,403	+0.16(+1.22%)
Apr 01, 2016	13.50	13.50	13.15	13.15	48,341	-0.50(-3.66%)
Mar 31, 2016	13.45	13.65	13.45	13.65	1,318	+0.20(+1.48%)
Mar 30, 2016	13.49	13.49	13.45	13.45	490	-0.04(-0.29%)
Mar 29, 2016	13.45	13.54	13.45	13.49	6,195	+0.04(+0.30%)
Mar 28, 2016	13.45	13.45	13.45	13.45	3,200	-0.00(-0.01%)
Mar 24, 2016		13.45	13.45	13.45	0	+0.04(+0.31%)
Mar 23, 2016	13.50	13.50	13.41	13.41	10,045	-0.09(-0.67%)
Mar 21, 2016		13.50	13.50	13.50	0	+0.10(+0.75%)
Mar 18, 2016	13.46	13.47	13.40	13.40	8,607	-0.06(-0.45%)
Mar 17, 2016	13.45	13.46	13.45	13.46	1,566	+0.01(+0.07%)
Mar 16, 2016	13.45	13.51	13.35	13.45	22,911	+0.00(+0.00%)
Mar 15, 2016	13.40	13.50	13.40	13.45	1,600	-0.05(-0.37%)
Mar 14, 2016	13.40	13.50	13.40	13.50	1,495	+0.09(+0.66%)
Mar 11, 2016	13.40	13.55	13.40	13.41	3,504	+0.01(+0.08%)
Mar 10, 2016	13.40	13.40	13.40	13.40	2,951	+0.04(+0.30%)
Mar 09, 2016	13.41	13.41	13.36	13.36	6,844	-0.04(-0.31%)
Mar 08, 2016	13.40	13.40	13.40	13.40	1,160	+0.00(+0.01%)
Mar 07, 2016	13.40	13.40	13.40	13.40	2,439	+0.00(+0.00%)
Mar 04, 2016		13.44	13.40	13.40	1,597	-0.04(-0.30%)
Mar 03, 2016	13.40	13.44	13.40	13.44	1,152	+0.04(+0.30%)
Mar 02, 2016	13.44	13.44	13.40	13.40	650	+0.00(+0.00%)
Mar 01, 2016	13.40	13.40	13.35	13.40	9,799	+0.00(+0.00%)
Feb 29, 2016	13.31	13.40	13.29	13.40	5,949	+0.09(+0.67%)
Feb 26, 2016	13.31	13.31	13.31	13.31	300	+0.01(+0.08%)
Feb 25, 2016	13.47	13.47	13.30	13.30	3,435	-0.17(-1.25%)
Feb 24, 2016	13.30	13.47	13.30	13.47	826	+0.02(+0.13%)
Feb 23, 2016	13.26	13.45	13.26	13.45	6,209	+0.00(+0.00%)
Feb 22, 2016	13.30	13.50	13.30	13.45	1,877	+0.05(+0.37%)
Feb 19, 2016	13.40	13.40	13.40	13.40	5,900	+0.00(+0.00%)
Feb 18, 2016	13.50	13.50	13.40	13.40	1,100	-0.05(-0.37%)
Feb 17, 2016	13.30	13.45	13.26	13.45	28,053	+0.05(+0.37%)
Feb 16, 2016	13.25	13.40	13.25	13.40	1,336	+0.15(+1.13%)
Feb 12, 2016		13.25	13.25	13.25	0	+0.00(+0.00%)
Feb 11, 2016	13.25	13.25	13.25	13.25	8,992	+0.00(+0.00%)
Feb 10, 2016	13.25	13.25	13.25	13.25	5,942	+0.00(+0.00%)
Feb 09, 2016		13.30	13.30	13.25	6,833	-0.05(-0.38%)
Feb 08, 2016		13.30	13.30	13.30	6,833	-0.15(-1.12%)
Feb 05, 2016	13.45	13.50	13.45	13.45	15,923	-0.05(-0.37%)
Feb 04, 2016	13.45	13.51	13.45	13.50	11,796	+0.05(+0.37%)
Feb 03, 2016	13.45	13.48	13.45	13.45	21,273	+0.00(+0.00%)
Feb 02, 2016	13.48	13.48	13.45	13.45	48,737	-0.05(-0.37%)