Carter Bank and Trust (CARE) Historical Stock Data
18.69 ↓0.02 (-0.11%)
As of December 31, 1969, 7:00pm 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.72 | 18.69 | ↓$0.03 (-0.16%) | 18.44 | 18.76 | 106.54K |
| 2024-11-19 | 18.55 | 18.71 | ↑$0.16 (0.86%) | 18.48 | 18.85 | 44.60K |
| 2024-11-18 | 19.13 | 18.79 | ↓$0.34 (-1.78%) | 18.69 | 19.20 | 70.69K |
| 2024-11-15 | 19.46 | 19.04 | ↓$0.42 (-2.16%) | 19.04 | 19.55 | 63.20K |
| 2024-11-14 | 19.71 | 19.46 | ↓$0.25 (-1.27%) | 19.20 | 19.81 | 54.33K |
| 2024-11-13 | 20.25 | 19.56 | ↓$0.69 (-3.41%) | 19.50 | 20.37 | 73.64K |
| 2024-11-12 | 20.30 | 20.01 | ↓$0.29 (-1.43%) | 20.01 | 20.40 | 58.80K |
| 2024-11-11 | 19.80 | 20.30 | ↑$0.50 (2.53%) | 19.63 | 20.38 | 95.28K |
| 2024-11-08 | 19.53 | 19.53 | ↑$0.00 (0.00%) | 19.46 | 19.69 | 40.38K |
| 2024-11-07 | 19.95 | 19.37 | ↓$0.58 (-2.91%) | 19.32 | 20.00 | 78.55K |
| 2024-11-06 | 19.00 | 20.00 | ↑$1.00 (5.26%) | 18.50 | 20.37 | 240.08K |
| 2024-11-05 | 18.08 | 18.03 | ↓$0.05 (-0.28%) | 17.96 | 18.17 | 53.41K |
| 2024-11-04 | 18.03 | 17.81 | ↓$0.22 (-1.22%) | 17.74 | 18.08 | 47.38K |
| 2024-11-01 | 18.52 | 18.01 | ↓$0.51 (-2.75%) | 17.97 | 18.64 | 45.95K |
| 2024-10-31 | 18.67 | 18.40 | ↓$0.27 (-1.45%) | 18.39 | 18.91 | 47.57K |
| 2024-10-30 | 18.45 | 18.60 | ↑$0.15 (0.81%) | 18.31 | 19.00 | 64.48K |
| 2024-10-29 | 18.55 | 18.47 | ↓$0.08 (-0.43%) | 18.42 | 18.68 | 31.16K |
| 2024-10-28 | 18.46 | 18.58 | ↑$0.12 (0.65%) | 18.38 | 18.63 | 53.15K |
| 2024-10-25 | 18.60 | 18.22 | ↓$0.38 (-2.04%) | 18.08 | 18.60 | 38.83K |
| 2024-10-24 | 18.43 | 18.29 | ↓$0.14 (-0.76%) | 18.25 | 18.74 | 43.78K |
| 2024-10-23 | 18.39 | 18.59 | ↑$0.20 (1.09%) | 18.25 | 18.63 | 54.57K |
| 2024-10-22 | 18.16 | 18.39 | ↑$0.23 (1.27%) | 18.10 | 18.42 | 28.62K |
| 2024-10-21 | 18.51 | 18.12 | ↓$0.39 (-2.11%) | 18.03 | 18.60 | 54.13K |
| 2024-10-18 | 18.80 | 18.56 | ↓$0.24 (-1.28%) | 18.50 | 18.80 | 61.54K |
| 2024-10-17 | 18.54 | 18.84 | ↑$0.30 (1.62%) | 18.50 | 18.84 | 54.13K |
| 2024-10-16 | 18.36 | 18.48 | ↑$0.12 (0.65%) | 18.07 | 18.57 | 79.84K |
| 2024-10-15 | 18.00 | 18.17 | ↑$0.17 (0.94%) | 18.00 | 18.46 | 83.74K |
| 2024-10-14 | 17.69 | 17.97 | ↑$0.28 (1.58%) | 17.69 | 18.07 | 51.18K |
| 2024-10-11 | 17.35 | 17.75 | ↑$0.40 (2.31%) | 17.35 | 17.87 | 50.67K |
| 2024-10-10 | 17.08 | 17.22 | ↑$0.14 (0.82%) | 16.97 | 17.24 | 32.57K |
Create an account or log in to view more rows.
$CARE going down
$CARE what time we going green?
$CARE Let’s get it
$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