Carter Bankshares Inc (OP: CARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	11.15	11.15	11.10	11.10	770	+0.00(+0.00%)
Apr 29, 2014	11.22	11.22	11.10	11.10	14,618	-0.12(-1.07%)
Apr 28, 2014	11.22	11.22	11.22	11.22	1,080	+0.04(+0.36%)
Apr 23, 2014		11.18	11.18	11.18	0	+0.05(+0.45%)
Apr 22, 2014	11.13	11.13	11.13	11.13	1,500	+0.00(+0.00%)
Apr 21, 2014	11.20	11.25	11.13	11.13	2,388	-0.07(-0.62%)
Apr 16, 2014		11.20	11.20	11.20	0	+0.09(+0.81%)
Apr 15, 2014	11.15	11.18	11.11	11.11	3,496	-0.04(-0.36%)
Apr 14, 2014	11.15	11.15	11.15	11.15	1,850	-0.05(-0.45%)
Apr 11, 2014	11.20	11.20	11.20	11.20	0	-0.10(-0.88%)
Apr 10, 2014	11.30	11.30	11.15	11.30	6,438	+0.11(+0.98%)
Apr 09, 2014	11.25	11.25	11.15	11.19	35,185	-0.01(-0.09%)
Apr 08, 2014	11.22	11.25	11.20	11.20	10,533	-0.02(-0.18%)
Apr 07, 2014	11.22	11.25	11.22	11.22	5,054	-0.08(-0.71%)
Apr 04, 2014	11.26	11.30	11.25	11.30	0	+0.00(+0.00%)
Apr 03, 2014	11.30	11.30	11.30	11.30	1,091	+0.00(+0.00%)
Apr 02, 2014	11.30	11.30	11.26	11.30	1,390	+0.04(+0.36%)
Apr 01, 2014	11.35	11.35	11.26	11.26	20,893	+0.01(+0.09%)
Mar 31, 2014	11.27	11.27	11.25	11.25	5,314	-0.10(-0.88%)
Mar 28, 2014	11.30	11.35	11.27	11.35	0	+0.05(+0.44%)
Mar 27, 2014	11.35	11.35	11.25	11.30	7,500	+0.00(+0.00%)
Mar 24, 2014	11.30	11.30	11.30	11.30	0	+0.05(+0.44%)
Mar 21, 2014	11.29	11.30	11.25	11.25	6,403	-0.05(-0.44%)
Mar 19, 2014	11.30	11.30	11.30	11.30	0	+0.05(+0.44%)
Mar 18, 2014	11.16	11.25	11.16	11.25	881	+0.09(+0.81%)
Mar 17, 2014	11.16	11.16	11.16	11.16	915	+0.01(+0.09%)
Mar 14, 2014	11.15	11.25	11.15	11.15	0	+0.00(+0.00%)
Mar 13, 2014	11.15	11.15	11.13	11.15	2,669	+0.02(+0.18%)
Mar 12, 2014	11.13	11.13	11.13	11.13	1,165	-0.12(-1.07%)
Mar 11, 2014	11.25	11.25	11.25	11.25	100	+0.10(+0.90%)
Mar 07, 2014		11.15	11.15	11.15	70	+0.03(+0.27%)
Mar 06, 2014	11.15	11.15	11.12	11.12	2,737	-0.04(-0.36%)
Mar 05, 2014	11.25	11.25	11.16	11.16	3,420	-0.04(-0.36%)
Mar 04, 2014	11.15	11.20	11.15	11.20	8,223	+0.05(+0.45%)
Mar 03, 2014	11.20	11.20	11.15	11.15	1,800	+0.00(+0.00%)
Feb 28, 2014	11.18	11.25	11.15	11.15	0	+0.00(+0.00%)
Feb 27, 2014	11.20	11.20	11.15	11.15	7,646	-0.15(-1.33%)
Feb 26, 2014	11.23	11.30	11.20	11.30	5,244	+0.06(+0.53%)
Feb 25, 2014	11.20	11.25	11.20	11.24	4,270	+0.04(+0.36%)
Feb 24, 2014	11.20	11.20	11.15	11.20	3,800	+0.05(+0.45%)
Feb 21, 2014	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Feb 20, 2014	11.20	11.25	11.15	11.15	1,395	-0.05(-0.45%)
Feb 19, 2014	11.15	11.20	11.15	11.20	2,259	+0.05(+0.45%)
Feb 18, 2014	11.22	11.22	11.15	11.15	9,100	-0.05(-0.45%)
Feb 14, 2014		11.20	11.20	11.20	0	-0.05(-0.44%)
Feb 13, 2014	11.15	11.25	11.15	11.25	1,360	+0.10(+0.90%)
Feb 12, 2014	11.20	11.20	11.15	11.15	3,050	-0.12(-1.06%)
Feb 11, 2014	11.24	11.27	11.11	11.27	11,200	+0.03(+0.27%)
Feb 10, 2014	11.24	11.24	11.24	11.24	577	-0.06(-0.53%)
Feb 07, 2014	11.25	11.30	11.24	11.30	0	+0.05(+0.44%)
Feb 06, 2014	11.30	11.30	11.24	11.25	3,600	-0.05(-0.44%)
Feb 05, 2014	11.25	11.34	11.25	11.30	3,363	+0.02(+0.18%)
Feb 04, 2014	11.21	11.30	11.21	11.28	10,748	+0.03(+0.27%)