Carter Bank and Trust (CARE) Historical Stock Data
12.87 ↓0.14 (-1.08%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CARE is down -0.17% a day on average. There have been 14 days where Carter Bank and Trust closed green and 16 days where CARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 13.08 | 12.87 | ↓$0.21 (-1.61%) | 12.81 | 13.12 | 159.20K |
| 2024-05-13 | 13.07 | 13.01 | ↓$0.06 (-0.46%) | 13.00 | 13.28 | 79.24K |
| 2024-05-10 | 13.18 | 13.07 | ↓$0.11 (-0.83%) | 13.02 | 13.24 | 187.77K |
| 2024-05-09 | 13.22 | 13.18 | ↓$0.04 (-0.30%) | 13.00 | 13.27 | 74.08K |
| 2024-05-08 | 13.00 | 13.19 | ↑$0.19 (1.46%) | 12.83 | 13.22 | 99K |
| 2024-05-07 | 13.10 | 13.11 | ↑$0.01 (0.08%) | 13.08 | 13.39 | 80.28K |
| 2024-05-06 | 13.01 | 13.05 | ↑$0.04 (0.31%) | 12.89 | 13.13 | 141.01K |
| 2024-05-03 | 13.07 | 12.88 | ↓$0.19 (-1.45%) | 12.84 | 13.10 | 110.51K |
| 2024-05-02 | 12.89 | 12.85 | ↓$0.04 (-0.31%) | 12.81 | 13.02 | 151.98K |
| 2024-05-01 | 12.21 | 12.74 | ↑$0.53 (4.34%) | 12.21 | 12.92 | 180.85K |
| 2024-04-30 | 12.12 | 12.17 | ↑$0.05 (0.41%) | 12.00 | 12.19 | 120.38K |
| 2024-04-29 | 12.35 | 12.15 | ↓$0.20 (-1.62%) | 12.12 | 12.43 | 67.17K |
| 2024-04-26 | 11.65 | 12.11 | ↑$0.46 (3.95%) | 11.65 | 12.20 | 66.98K |
| 2024-04-25 | 12.03 | 11.71 | ↓$0.32 (-2.66%) | 11.54 | 12.03 | 179.82K |
| 2024-04-24 | 11.41 | 11.54 | ↑$0.13 (1.14%) | 11.41 | 11.80 | 54.77K |
| 2024-04-23 | 11.52 | 11.55 | ↑$0.03 (0.26%) | 11.48 | 11.85 | 112.75K |
| 2024-04-22 | 11.49 | 11.60 | ↑$0.11 (0.96%) | 11.49 | 11.67 | 36.92K |
| 2024-04-19 | 11.05 | 11.43 | ↑$0.38 (3.44%) | 11.05 | 11.55 | 74.78K |
| 2024-04-18 | 11.01 | 11.12 | ↑$0.11 (1.00%) | 10.95 | 11.16 | 61.15K |
| 2024-04-17 | 11.30 | 11.01 | ↓$0.29 (-2.57%) | 10.97 | 11.30 | 51.73K |
| 2024-04-16 | 11.34 | 11.15 | ↓$0.19 (-1.68%) | 11.04 | 11.34 | 37.02K |
| 2024-04-15 | 11.44 | 11.33 | ↓$0.11 (-0.96%) | 11.29 | 11.60 | 42.22K |
| 2024-04-12 | 11.42 | 11.46 | ↑$0.04 (0.35%) | 11.31 | 11.58 | 29.91K |
| 2024-04-11 | 11.62 | 11.50 | ↓$0.12 (-1.03%) | 11.45 | 11.70 | 84.49K |
| 2024-04-10 | 11.92 | 11.67 | ↓$0.25 (-2.10%) | 11.52 | 11.96 | 95.69K |
| 2024-04-09 | 12.03 | 12.15 | ↑$0.12 (1.00%) | 11.87 | 12.16 | 24.61K |
| 2024-04-08 | 12.22 | 11.95 | ↓$0.27 (-2.21%) | 11.92 | 12.22 | 47.06K |
| 2024-04-05 | 12.14 | 11.93 | ↓$0.21 (-1.73%) | 11.85 | 12.14 | 31.79K |
| 2024-04-04 | 12.34 | 12.04 | ↓$0.30 (-2.43%) | 12.00 | 12.48 | 64.19K |
| 2024-04-03 | 12.15 | 12.16 | ↑$0.01 (0.08%) | 12.12 | 12.35 | 96.54K |
Create an account or log in to view more rows.
$CARE Starting a small position
$CARE Stair stepping nicely
$CARE market starting to dump
$CARE damn lots of volume came after hours just now
what the?
$CARE hold
$CARE nice!!!
$CARE bull trap confirmed
$CARE just waiting ….
$CARE hows short doing? Keep short pls
we need your money.
$CARE time to short this