Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 30, 2013 10.25 10.30 9.760 9.850 2,894 -0.40(-3.90%)
Apr 29, 2013 10.25 10.25 10.25 10.25 332 +0.25(+2.50%)
Apr 26, 2013 10.10 10.10 9.800 10.00 1,805 -0.10(-0.99%)
Apr 25, 2013 10.25 10.25 10.10 10.10 1,589 +0.00(+0.00%)
Apr 24, 2013 10.25 10.25 10.10 10.10 7,853 +0.00(+0.00%)
Apr 23, 2013 10.02 10.15 10.02 10.10 2,839 -0.20(-1.94%)
Apr 22, 2013 10.25 10.30 10.25 10.30 811 +0.10(+0.98%)
Apr 19, 2013 10.15 10.20 9.850 10.20 1,700 +0.05(+0.49%)
Apr 18, 2013 10.00 10.15 10.00 10.15 4,000 +0.30(+3.05%)
Apr 17, 2013 9.850 9.850 9.850 9.850 649 +0.00(+0.00%)
Apr 16, 2013 10.00 10.00 9.850 9.850 3,619 -0.15(-1.50%)
Apr 15, 2013 10.02 10.02 9.950 10.00 1,400 -0.06(-0.60%)
Apr 12, 2013 10.06 10.06 10.06 10.06 150 +0.19(+1.93%)
Apr 11, 2013 10.20 10.20 9.870 9.870 9,166 -0.33(-3.24%)
Apr 10, 2013 10.00 10.20 10.00 10.20 3,070 +0.00(+0.00%)
Apr 09, 2013 9.830 10.20 9.830 10.20 2,405 +0.36(+3.66%)
Apr 08, 2013 9.600 9.850 9.600 9.840 6,480 +0.24(+2.50%)
Apr 05, 2013 9.600 9.600 9.600 9.600 1,149 +0.00(+0.00%)
Apr 04, 2013 9.520 9.600 9.450 9.600 6,748 +0.15(+1.59%)
Apr 03, 2013 9.500 9.540 9.450 9.450 10,121 +0.05(+0.53%)
Apr 02, 2013 9.350 9.500 9.350 9.400 1,312 +0.00(+0.00%)
Mar 28, 2013 9.400 9.400 9.400 0 +0.10(+1.08%)
Mar 27, 2013 9.300 9.300 9.300 9.300 500 -0.20(-2.11%)
Mar 26, 2013 9.500 9.500 9.300 9.500 2,223 +0.00(+0.00%)
Mar 25, 2013 9.260 9.500 9.260 9.500 4,300 +0.25(+2.70%)
Mar 21, 2013 9.250 9.250 9.250 0 -0.20(-2.12%)
Mar 20, 2013 9.400 9.450 9.400 9.450 2,400 +0.05(+0.53%)
Mar 19, 2013 9.250 9.400 9.250 9.400 2,636 +0.15(+1.62%)
Mar 18, 2013 9.300 9.390 9.250 9.250 2,609 -0.15(-1.60%)
Mar 15, 2013 9.250 9.400 9.250 9.400 1,315 +0.15(+1.62%)
Mar 14, 2013 9.350 9.350 9.250 9.250 4,495 -0.10(-1.07%)
Mar 13, 2013 9.350 9.350 9.350 9.350 900 -0.15(-1.58%)
Mar 12, 2013 9.250 9.500 9.130 9.500 5,945 +0.25(+2.70%)
Mar 11, 2013 9.120 9.380 9.120 9.250 4,946 +0.05(+0.54%)
Mar 08, 2013 9.350 9.350 9.110 9.200 4,354 -0.05(-0.54%)
Mar 07, 2013 9.290 9.350 9.200 9.250 6,984 +0.00(+0.00%)
Mar 06, 2013 9.250 9.250 9.210 9.250 3,800 +0.00(+0.00%)
Mar 05, 2013 9.300 9.300 9.250 9.250 1,464 -0.05(-0.54%)
Mar 04, 2013 9.300 9.300 9.300 9.300 1,000 +0.00(+0.00%)
Mar 01, 2013 9.300 9.300 9.300 9.300 400 +0.00(+0.00%)
Feb 28, 2013 9.300 9.350 9.260 9.300 2,505 +0.00(+0.00%)
Feb 27, 2013 9.300 9.300 9.300 9.300 6,421 -0.10(-1.06%)
Feb 25, 2013 9.400 9.400 9.400 9.400 0 +0.02(+0.21%)
Feb 21, 2013 9.380 9.380 9.380 9.380 0 -0.12(-1.26%)
Feb 20, 2013 9.200 9.500 9.200 9.500 20,000 +0.20(+2.15%)
Feb 19, 2013 9.150 9.300 9.150 9.300 23,450 +0.10(+1.09%)
Feb 15, 2013 9.150 9.200 9.150 9.200 15,283 +0.15(+1.66%)
Feb 14, 2013 9.150 9.180 9.050 9.050 12,302 -0.10(-1.09%)
Feb 13, 2013 9.250 9.250 9.150 9.150 12,146 -0.10(-1.08%)
Feb 12, 2013 9.250 9.250 9.250 9.250 4,200 +0.05(+0.54%)
Feb 11, 2013 9.150 9.250 9.100 9.200 15,500 -0.05(-0.54%)
Feb 08, 2013 9.250 9.250 9.250 9.250 200 +0.05(+0.54%)
Feb 07, 2013 9.050 9.250 9.050 9.200 17,021 +0.10(+1.10%)
Feb 06, 2013 9.250 9.250 9.100 9.100 12,190 -0.20(-2.15%)
Feb 04, 2013 9.350 9.350 9.300 9.300 1,918 -0.10(-1.06%)
Feb 01, 2013 9.350 9.400 9.350 9.400 8,700 +0.15(+1.62%)
Jan 31, 2013 9.400 9.400 9.250 9.250 4,566 -0.05(-0.54%)
Jan 30, 2013 9.300 9.300 9.250 9.300 4,796 +0.05(+0.54%)
Jan 29, 2013 9.250 9.250 9.250 9.250 2,000 +0.05(+0.54%)
Jan 28, 2013 9.300 9.330 9.160 9.200 8,912 -0.05(-0.54%)
Jan 25, 2013 9.300 9.300 9.250 9.250 500 -0.20(-2.12%)
Jan 24, 2013 9.200 9.500 9.170 9.450 13,670 +0.27(+2.94%)
Jan 23, 2013 9.150 9.190 9.150 9.180 500 +0.03(+0.33%)
Jan 22, 2013 9.200 9.200 9.150 9.150 6,182 +0.00(+0.00%)
Jan 18, 2013 9.200 9.200 9.100 9.150 1,334 -0.05(-0.54%)
Jan 17, 2013 9.250 9.250 9.150 9.200 6,496 +0.00(+0.00%)
Jan 16, 2013 9.100 9.200 9.100 9.200 26,400 +0.10(+1.10%)
Jan 15, 2013 9.100 9.100 9.100 9.100 4,000 +0.00(+0.00%)
Jan 14, 2013 9.100 9.120 9.100 9.100 10,265 +0.00(+0.00%)
Jan 12, 2013 8.980 9.100 8.980 9.100 5,400 +0.00(+0.00%)
Jan 11, 2013 8.980 9.100 8.980 9.100 5,400 +0.12(+1.34%)
Jan 10, 2013 9.090 9.090 8.910 8.980 945 -0.06(-0.66%)
Jan 09, 2013 9.050 9.050 9.040 9.040 1,500 -0.01(-0.11%)
Jan 08, 2013 9.000 9.050 9.000 9.050 6,340 +0.06(+0.67%)
Jan 07, 2013 8.990 9.000 8.990 8.990 1,876 +0.05(+0.56%)
Jan 04, 2013 8.960 8.990 8.940 8.940 10,459 +0.04(+0.45%)
Jan 03, 2013 8.820 8.900 8.820 8.900 2,770 -0.10(-1.11%)
Jan 02, 2013 8.950 9.000 8.850 9.000 2,478 +0.15(+1.69%)
Dec 31, 2012 8.820 8.850 8.820 8.850 2,779 -0.05(-0.56%)
Dec 28, 2012 8.850 8.900 8.850 8.900 2,430 +0.00(+0.00%)
Dec 27, 2012 8.800 8.900 8.800 8.900 6,152 +0.00(+0.00%)
Dec 26, 2012 8.900 8.900 8.900 8.900 300 +0.05(+0.56%)
Dec 24, 2012 8.850 8.850 8.850 8.850 1,000 +0.05(+0.57%)
Dec 20, 2012 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 19, 2012 8.850 8.850 8.780 8.800 7,700 -0.05(-0.56%)
Dec 18, 2012 8.850 8.850 8.850 8.850 400 +0.05(+0.57%)
Dec 17, 2012 8.850 8.850 8.800 8.800 1,600 -0.05(-0.56%)
Dec 14, 2012 8.810 8.850 8.810 8.850 6,300 -0.05(-0.56%)
Dec 13, 2012 8.900 8.900 8.900 8.900 3,800 -0.05(-0.56%)
Dec 12, 2012 8.900 8.950 8.900 8.950 1,060 +0.10(+1.13%)
Dec 11, 2012 8.800 8.850 8.770 8.850 21,802 +0.06(+0.68%)
Dec 10, 2012 8.850 8.850 8.750 8.790 85,630 -0.06(-0.68%)
Dec 07, 2012 8.800 8.850 8.800 8.850 6,765 +0.05(+0.57%)
Dec 06, 2012 8.800 8.850 8.800 8.800 3,789 +0.00(+0.00%)
Dec 05, 2012 8.900 8.900 8.800 8.800 16,758 -0.10(-1.12%)
Dec 04, 2012 8.900 8.900 8.900 8.900 408 -0.05(-0.56%)
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%)
Sep 04, 2012 9.150 9.150 9.000 9.000 1,200 -0.15(-1.64%)
Aug 31, 2012 9.000 9.150 9.000 9.150 2,023 +0.15(+1.67%)
Aug 30, 2012 9.140 9.140 8.950 9.000 12,080 -0.10(-1.10%)
Aug 29, 2012 9.100 9.100 9.100 9.100 500 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.