Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter Bankshares Inc (OP: CARE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2012 8.950 8.950 8.950 8.950 0 -0.05(-0.56%)
Nov 28, 2012 8.900 9.000 8.900 9.000 2,522 +0.10(+1.12%)
Nov 27, 2012 9.050 9.050 8.900 8.900 4,415 -0.10(-1.11%)
Nov 21, 2012 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 20, 2012 9.000 9.000 9.000 9.000 35,336 +0.05(+0.56%)
Nov 19, 2012 8.900 9.000 8.900 8.950 1,275 -0.05(-0.56%)
Nov 16, 2012 8.990 9.000 8.990 9.000 2,914 +0.01(+0.11%)
Nov 15, 2012 8.900 8.990 8.900 8.990 11,194 -0.01(-0.11%)
Nov 14, 2012 8.900 9.000 8.900 9.000 8,078 +0.10(+1.12%)
Nov 13, 2012 8.900 8.900 8.900 8.900 3,675 +0.00(+0.00%)
Nov 12, 2012 8.950 9.000 8.900 8.900 2,974 -0.10(-1.11%)
Nov 09, 2012 9.000 9.000 8.900 9.000 12,082 +0.00(+0.00%)
Nov 08, 2012 9.000 9.000 9.000 9.000 8,425 +0.10(+1.12%)
Nov 07, 2012 9.000 9.000 8.900 8.900 2,640 -0.10(-1.11%)
Nov 06, 2012 8.900 9.000 8.900 9.000 9,267 +0.10(+1.12%)
Nov 05, 2012 8.900 8.900 8.900 8.900 113 +0.00(+0.00%)
Oct 31, 2012 8.900 8.900 8.900 0 +0.00(+0.00%)
Oct 26, 2012 8.900 8.900 8.900 0 +0.00(+0.00%)
Oct 25, 2012 8.980 9.000 8.900 8.900 4,815 -0.05(-0.56%)
Oct 24, 2012 8.950 8.950 8.950 8.950 314 -0.15(-1.65%)
Oct 23, 2012 9.100 9.100 9.100 9.100 100 +0.05(+0.55%)
Oct 19, 2012 9.030 9.100 8.950 9.050 7,802 +0.07(+0.78%)
Oct 18, 2012 9.000 9.000 8.950 8.980 3,250 -0.12(-1.32%)
Oct 17, 2012 9.080 9.100 9.000 9.100 23,806 +0.00(+0.00%)
Oct 16, 2012 8.920 9.100 8.900 9.100 8,164 +0.10(+1.11%)
Oct 15, 2012 9.000 9.000 9.000 9.000 3,000 +0.04(+0.45%)
Oct 12, 2012 8.960 8.960 8.960 8.960 710 -0.04(-0.44%)
Oct 11, 2012 9.000 9.000 8.850 9.000 2,075 +0.00(+0.00%)
Oct 09, 2012 9.000 9.000 9.000 0 +0.05(+0.56%)
Oct 08, 2012 8.950 8.950 8.950 8.950 1,000 +0.00(+0.00%)
Oct 06, 2012 9.000 9.000 8.950 8.950 602 +0.00(+0.00%)
Oct 05, 2012 9.000 9.000 8.950 8.950 602 -0.05(-0.56%)
Oct 04, 2012 8.950 9.000 8.950 9.000 1,700 +0.05(+0.56%)
Oct 03, 2012 9.000 9.000 8.950 8.950 1,932 +0.00(+0.00%)
Oct 02, 2012 8.950 9.000 8.950 8.950 1,150 +0.00(+0.00%)
Oct 01, 2012 8.950 8.990 8.950 8.950 1,850 +0.00(+0.00%)
Sep 28, 2012 8.950 8.950 8.950 8.950 600 -0.04(-0.44%)
Sep 27, 2012 8.930 8.990 8.850 8.990 4,421 +0.06(+0.67%)
Sep 26, 2012 9.000 9.000 8.900 8.930 15,900 +0.03(+0.34%)
Sep 25, 2012 8.900 9.000 8.900 8.900 1,172 +0.00(+0.00%)
Sep 24, 2012 9.150 9.150 8.900 8.900 3,529 -0.10(-1.11%)
Sep 20, 2012 9.000 9.000 9.000 0 +0.00(+0.00%)
Sep 19, 2012 9.000 9.000 9.000 9.000 1,050 +0.00(+0.00%)
Sep 18, 2012 9.100 9.100 8.820 9.000 10,320 -0.10(-1.10%)
Sep 17, 2012 9.100 9.100 9.050 9.100 1,674 +0.10(+1.11%)
Sep 14, 2012 9.400 9.400 9.000 9.000 3,266 +0.00(+0.00%)
Sep 13, 2012 9.000 9.000 9.000 9.000 3,805 +0.00(+0.00%)
Sep 12, 2012 9.100 9.100 9.000 9.000 12,114 -0.05(-0.55%)
Sep 11, 2012 9.100 9.100 9.000 9.050 5,000 -0.05(-0.55%)
Sep 10, 2012 9.240 9.250 9.100 9.100 1,309 -0.05(-0.55%)
Sep 07, 2012 9.150 9.200 9.120 9.150 3,976 +0.00(+0.00%)
Sep 06, 2012 9.110 9.250 9.010 9.150 1,574 +0.05(+0.55%)
Sep 05, 2012 9.000 9.250 9.000 9.100 7,547 +0.10(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.