Carter Bank and Trust (CARE) Historical Stock Data
12.11 ↑0.40 (3.42%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CARE is down -0.24% a day on average. There have been 13 days where Carter Bank and Trust closed green and 17 days where CARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-02 | 12.26 | 12.24 | ↓$0.02 (-0.16%) | 12.09 | 12.41 | 71.28K |
| 2024-04-01 | 12.73 | 12.37 | ↓$0.36 (-2.83%) | 12.22 | 12.73 | 83.88K |
| 2024-03-28 | 12.41 | 12.64 | ↑$0.23 (1.85%) | 12.38 | 12.80 | 41.63K |
| 2024-03-27 | 12.32 | 12.48 | ↑$0.16 (1.30%) | 12.25 | 12.55 | 50.70K |
| 2024-03-26 | 12.39 | 12.28 | ↓$0.11 (-0.89%) | 12.11 | 12.56 | 67.86K |
| 2024-03-25 | 12.34 | 12.29 | ↓$0.05 (-0.41%) | 12.27 | 12.55 | 19.13K |
| 2024-03-22 | 12.77 | 12.36 | ↓$0.41 (-3.21%) | 12.28 | 12.80 | 49.89K |
| 2024-03-21 | 12.80 | 12.67 | ↓$0.13 (-1.02%) | 12.56 | 12.99 | 112.95K |
| 2024-03-20 | 12.20 | 12.69 | ↑$0.49 (4.02%) | 12.18 | 12.69 | 53.90K |
| 2024-03-19 | 12.31 | 12.26 | ↓$0.05 (-0.41%) | 12.26 | 12.64 | 34.06K |
| 2024-03-18 | 12.52 | 12.27 | ↓$0.25 (-2.00%) | 12.27 | 12.57 | 41.38K |
| 2024-03-15 | 12.32 | 12.55 | ↑$0.23 (1.87%) | 12.32 | 12.72 | 126.22K |
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