Carter Bank and Trust (CARE) Historical Stock Data
16.48 ↓0.10 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARE is up 0.09% a day on average. There have been 15 days where Carter Bank and Trust closed green and 15 days where CARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 16.52 | 16.48 | ↓$0.04 (-0.24%) | 16.38 | 16.73 | 82.93K |
| 2025-06-03 | 16.35 | 16.58 | ↑$0.23 (1.41%) | 16.35 | 16.79 | 86.65K |
| 2025-06-02 | 16.40 | 16.31 | ↓$0.09 (-0.55%) | 16.30 | 16.49 | 98.42K |
| 2025-05-30 | 16.40 | 16.45 | ↑$0.05 (0.30%) | 16.37 | 16.56 | 89.57K |
| 2025-05-29 | 16.31 | 16.44 | ↑$0.13 (0.80%) | 16.31 | 16.51 | 68.95K |
| 2025-05-28 | 16.50 | 16.31 | ↓$0.19 (-1.15%) | 16.31 | 16.56 | 90.67K |
| 2025-05-27 | 16.07 | 16.47 | ↑$0.40 (2.49%) | 16.07 | 16.54 | 86.62K |
| 2025-05-23 | 15.80 | 16.00 | ↑$0.20 (1.27%) | 15.80 | 16.10 | 85.32K |
| 2025-05-22 | 15.77 | 15.97 | ↑$0.20 (1.27%) | 15.76 | 16.25 | 97.39K |
| 2025-05-21 | 15.84 | 15.86 | ↑$0.02 (0.13%) | 15.81 | 16.05 | 78.02K |
| 2025-05-20 | 15.58 | 15.99 | ↑$0.41 (2.63%) | 15.55 | 16.13 | 104.44K |
| 2025-05-19 | 15.40 | 15.61 | ↑$0.21 (1.36%) | 15.40 | 15.65 | 25.29K |
| 2025-05-16 | 15.68 | 15.58 | ↓$0.10 (-0.64%) | 15.52 | 15.68 | 58.16K |
| 2025-05-15 | 15.78 | 15.70 | ↓$0.08 (-0.51%) | 15.64 | 15.78 | 31.42K |
| 2025-05-14 | 15.70 | 15.68 | ↓$0.02 (-0.13%) | 15.63 | 15.80 | 52.19K |
| 2025-05-13 | 15.93 | 15.73 | ↓$0.20 (-1.26%) | 15.68 | 15.93 | 39.24K |
| 2025-05-12 | 16.00 | 15.76 | ↓$0.24 (-1.50%) | 15.70 | 16.18 | 86.90K |
| 2025-05-09 | 15.85 | 15.62 | ↓$0.23 (-1.42%) | 15.54 | 15.85 | 32.45K |
| 2025-05-08 | 15.59 | 15.81 | ↑$0.22 (1.41%) | 15.55 | 15.84 | 146.51K |
| 2025-05-07 | 15.76 | 15.50 | ↓$0.26 (-1.65%) | 15.37 | 15.76 | 57.23K |
| 2025-05-06 | 15.50 | 15.54 | ↑$0.04 (0.26%) | 15.48 | 15.69 | 34.61K |
| 2025-05-05 | 15.60 | 15.56 | ↓$0.04 (-0.26%) | 15.56 | 15.73 | 47.44K |
| 2025-05-02 | 15.57 | 15.68 | ↑$0.11 (0.71%) | 15.57 | 15.79 | 44.07K |
| 2025-05-01 | 15.22 | 15.40 | ↑$0.18 (1.18%) | 15.04 | 15.57 | 48.13K |
| 2025-04-30 | 15.35 | 15.31 | ↓$0.04 (-0.26%) | 14.98 | 15.45 | 66.49K |
| 2025-04-29 | 15.36 | 15.57 | ↑$0.21 (1.37%) | 15.35 | 15.58 | 43.29K |
| 2025-04-28 | 15.29 | 15.43 | ↑$0.14 (0.92%) | 15.29 | 15.58 | 52.86K |
| 2025-04-25 | 15.48 | 15.31 | ↓$0.17 (-1.10%) | 15.26 | 15.60 | 41.55K |
| 2025-04-24 | 16.05 | 15.69 | ↓$0.36 (-2.24%) | 15.53 | 16.05 | 60.34K |
| 2025-04-23 | 15.66 | 15.34 | ↓$0.32 (-2.04%) | 15.23 | 15.76 | 47.25K |
Create an account or log in to view more rows.
$CARE man this will be good in coming weeks
$CARE NOT SELLING.
$CARE HODL
$CARE Just buy and hold
$CARE Time to buy here
$CARE the redness has arrived
$CARE nearing a decent swing entry point
$CARE The United States stock market is going to crash.
$CARE going down
$CARE what time we going green?