Carter Bank and Trust (CARE) went public on August 27, 2012, when it opened at a split-adjusted price of $7.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $18.52 | $20.40 | $17.74 | $18.65 | 1,460,141 |
October 2024 | $17.33 | $19.00 | $16.94 | $18.40 | 1,154,940 |
September 2024 | $17.20 | $18.30 | $16.73 | $17.39 | 1,622,246 |
August 2024 | $16.33 | $17.46 | $14.71 | $17.30 | 1,537,941 |
July 2024 | $15.15 | $17.32 | $14.70 | $16.29 | 2,123,073 |
June 2024 | $12.90 | $15.25 | $11.96 | $15.12 | 1,418,439 |
May 2024 | $12.21 | $13.89 | $12.15 | $12.75 | 2,043,365 |
April 2024 | $12.73 | $12.73 | $10.95 | $12.17 | 1,535,115 |
March 2024 | $13.12 | $13.58 | $12.11 | $12.64 | 999,052 |
February 2024 | $14.52 | $14.80 | $12.96 | $13.20 | 1,107,838 |
January 2024 | $14.98 | $15.50 | $13.58 | $14.46 | 1,259,096 |
December 2023 | $12.50 | $15.44 | $12.50 | $14.97 | 1,377,484 |
November 2023 | $11.17 | $13.11 | $10.92 | $12.53 | 1,153,590 |
October 2023 | $12.57 | $12.57 | $10.43 | $11.26 | 1,155,489 |
September 2023 | $14.42 | $14.48 | $12.49 | $12.53 | 1,321,196 |
August 2023 | $14.62 | $14.99 | $13.97 | $14.31 | 1,904,294 |
July 2023 | $14.79 | $16.74 | $14.60 | $14.69 | 1,175,796 |
June 2023 | $14.19 | $16.23 | $13.87 | $14.79 | 1,817,484 |
May 2023 | $13.32 | $14.63 | $12.35 | $14.10 | 1,442,871 |
April 2023 | $14.08 | $14.42 | $12.61 | $12.85 | 952,099 |
March 2023 | $17.39 | $17.46 | $13.57 | $14.00 | 1,545,454 |
February 2023 | $16.59 | $17.71 | $16.50 | $17.37 | 811,140 |
January 2023 | $16.63 | $16.68 | $15.69 | $16.62 | 813,022 |
December 2022 | $18.55 | $18.74 | $16.32 | $16.59 | 1,460,432 |
November 2022 | $17.90 | $18.84 | $17.18 | $18.54 | 1,106,161 |
