The highest closing price for Carter Bank and Trust (CARE) last month was $17.14, on March 3. It was down 6.4% for the month. The latest price is $14.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $16.11 | $16.42 | $16.10 | $16.18 | 65,219 |
March 28 2025 | $16.98 | $16.98 | $16.29 | $16.32 | 35,892 |
March 27 2025 | $16.71 | $16.86 | $16.55 | $16.71 | 45,422 |
March 26 2025 | $16.62 | $17.17 | $16.61 | $16.67 | 38,641 |
March 25 2025 | $16.90 | $17.02 | $16.56 | $16.64 | 50,167 |
March 24 2025 | $16.76 | $16.99 | $16.61 | $16.89 | 45,598 |
March 21 2025 | $16.41 | $16.64 | $16.30 | $16.48 | 109,698 |
March 20 2025 | $16.84 | $17.00 | $16.56 | $16.59 | 40,091 |
March 19 2025 | $16.69 | $16.94 | $16.45 | $16.84 | 123,946 |
March 18 2025 | $16.60 | $16.80 | $16.55 | $16.68 | 58,486 |
March 17 2025 | $16.50 | $16.74 | $16.50 | $16.67 | 51,303 |
March 14 2025 | $16.26 | $16.89 | $16.26 | $16.56 | 61,730 |
March 13 2025 | $16.62 | $16.70 | $16.15 | $16.16 | 54,406 |
March 12 2025 | $16.04 | $16.66 | $15.95 | $16.53 | 99,898 |
March 11 2025 | $16.12 | $16.31 | $15.86 | $15.90 | 63,930 |
March 10 2025 | $16.35 | $16.60 | $15.98 | $16.00 | 70,554 |
March 07 2025 | $16.48 | $16.64 | $16.29 | $16.50 | 62,809 |
March 06 2025 | $16.55 | $16.60 | $16.35 | $16.53 | 44,810 |
March 05 2025 | $16.78 | $16.94 | $16.43 | $16.60 | 65,338 |
March 04 2025 | $16.98 | $17.23 | $16.65 | $16.82 | 58,456 |
March 03 2025 | $17.28 | $17.61 | $17.05 | $17.14 | 58,775 |
Daily pricing data for Carter Bank and Trust dates back to 2/28/2007, and may be incomplete.
