Carter Bank and Trust (CARE) Historical Stock Data
17.68 ↑0.51 (2.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CARE is down -0.57% a day on average. There have been 12 days where Carter Bank and Trust closed green and 18 days where CARE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.00 | 17.68 | ↑$0.68 (4.00%) | 17.00 | 17.72 | 159.94K |
| 2024-12-19 | 17.52 | 17.17 | ↓$0.35 (-2.00%) | 17.01 | 17.85 | 271.41K |
| 2024-12-18 | 18.52 | 17.44 | ↓$1.08 (-5.83%) | 17.11 | 18.57 | 123.69K |
| 2024-12-17 | 18.45 | 18.48 | ↑$0.03 (0.16%) | 18.30 | 18.70 | 64.58K |
| 2024-12-16 | 18.42 | 18.50 | ↑$0.08 (0.43%) | 18.27 | 18.59 | 52.74K |
| 2024-12-13 | 18.80 | 18.42 | ↓$0.38 (-2.02%) | 18.37 | 18.86 | 27.40K |
| 2024-12-12 | 19.21 | 18.78 | ↓$0.43 (-2.24%) | 18.66 | 19.31 | 55.37K |
| 2024-12-11 | 19.26 | 19.30 | ↑$0.04 (0.21%) | 19.11 | 19.47 | 59.02K |
| 2024-12-10 | 19.03 | 19.07 | ↑$0.04 (0.21%) | 18.79 | 19.24 | 79.99K |
| 2024-12-09 | 18.96 | 18.87 | ↓$0.09 (-0.47%) | 18.82 | 19.11 | 64.01K |
| 2024-12-06 | 19.17 | 19.00 | ↓$0.17 (-0.89%) | 18.81 | 19.22 | 37.92K |
| 2024-12-05 | 18.87 | 19.08 | ↑$0.21 (1.11%) | 18.75 | 19.15 | 62.37K |
| 2024-12-04 | 18.44 | 18.84 | ↑$0.40 (2.17%) | 18.44 | 18.92 | 77.40K |
| 2024-12-03 | 18.83 | 18.52 | ↓$0.31 (-1.65%) | 18.30 | 18.83 | 221.79K |
| 2024-12-02 | 18.79 | 18.75 | ↓$0.04 (-0.21%) | 18.47 | 18.89 | 40.33K |
| 2024-11-29 | 18.76 | 18.68 | ↓$0.08 (-0.43%) | 18.38 | 18.90 | 39.72K |
| 2024-11-27 | 18.98 | 18.71 | ↓$0.27 (-1.42%) | 18.68 | 19.04 | 51.73K |
| 2024-11-26 | 18.90 | 18.84 | ↓$0.06 (-0.32%) | 18.39 | 19.01 | 61.75K |
| 2024-11-25 | 18.91 | 18.95 | ↑$0.04 (0.21%) | 18.67 | 19.31 | 140.97K |
| 2024-11-22 | 18.98 | 18.65 | ↓$0.33 (-1.74%) | 17.99 | 18.99 | 325.64K |
| 2024-11-21 | 18.75 | 18.84 | ↑$0.09 (0.48%) | 18.68 | 18.94 | 61.68K |
| 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 |
Create an account or log in to view more rows.
$CARE The United States stock market is going to crash.
$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!!!