CARE | CARTER BANKSHS | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

CARTER BANKSHS (CARE)

NASDAQ

$29.21-$0.27 (-0.92%)

Price as of Nov 11, 2026 7:56 PM EST

$647.7M
Market Cap
69.43%
1-Year Change
Banks - Regional
Industry

1 Month
-1.91%

Low Price$28.38

High Price$30.77
3 Months
-6.74%

Low Price$28.38

High Price$32.57
1 Year
+69.43%

Low Price$16.79

High Price$35.49

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	29.38	29.58	29.12	29.48	+0.31%	124,230
11/09/2026	29.02	29.56	28.87	29.39	+2.80%	295,375
11/09/2026	$0.10 Dividend
11/06/2026	28.21	28.78	28.21	28.59	+0.74%	157,558
11/05/2026	29.42	29.75	28.17	28.38	-2.67%	243,010
11/04/2026	29.22	29.69	28.90	29.16	+2.52%	326,083
11/03/2026	28.75	28.97	28.32	28.44	-1.59%	281,606
11/02/2026	29.22	29.48	28.81	28.90	0.00%	281,057
10/30/2026	29.84	29.96	28.83	28.90	-2.98%	244,189
10/29/2026	29.10	30.11	29.10	29.79	-1.09%	228,015
10/29/2026	$0.35 Earnings
10/28/2026	30.25	30.27	29.77	30.11	-0.33%	135,145
10/27/2026	30.94	30.94	30.13	30.21	-1.81%	117,812
10/26/2026	30.42	30.86	30.36	30.77	+1.01%	174,929
10/23/2026	30.34	30.65	30.15	30.46	-0.42%	166,723
10/22/2026	30.21	30.78	30.01	30.59	+1.09%	180,096
10/21/2026	30.24	30.33	30.01	30.26	+0.63%	128,341
10/20/2026	29.75	30.61	29.66	30.07	+1.45%	160,018
10/19/2026	30.11	30.22	29.55	29.65	-1.52%	174,449
10/16/2026	30.25	30.70	30.05	30.10	-0.33%	136,636
10/15/2026	30.13	30.47	29.96	30.20	+0.93%	113,428
10/14/2026	29.57	30.12	29.57	29.93	-0.53%	197,345
10/13/2026	30.39	30.47	29.92	30.08	-0.36%	121,238
10/12/2026	30.05	30.62	30.05	30.19	+0.46%	135,097
10/09/2026	30.36	30.36	30.03	30.05	-1.02%	158,413
10/08/2026	29.95	30.45	29.86	30.36	+0.93%	194,176
10/07/2026	30.06	30.23	29.81	30.08	-0.89%	144,190
10/06/2026	30.34	30.66	30.22	30.35	-0.29%	128,021
10/05/2026	30.56	30.60	30.30	30.44	-0.65%	121,674
10/02/2026	30.59	30.88	30.38	30.64	+1.28%	125,799
10/01/2026	29.63	30.34	29.26	30.25	+1.57%	273,805
09/30/2026	29.94	30.21	29.54	29.79	-0.76%	251,097
09/29/2026	29.52	30.10	29.35	30.02	+1.55%	281,798
09/28/2026	30.27	30.27	29.50	29.56	-2.14%	217,529
09/25/2026	30.02	30.24	29.79	30.20	+0.80%	184,672
09/24/2026	29.89	30.10	29.83	29.97	+0.47%	578,669
09/23/2026	30.07	30.55	29.78	29.83	-1.16%	200,511
09/22/2026	30.83	30.84	29.96	30.17	-1.37%	291,308
09/21/2026	30.68	30.84	30.45	30.59	-0.29%	162,640
09/18/2026	30.05	30.80	29.72	30.68	+1.05%	875,587
09/17/2026	30.67	30.85	30.13	30.36	-0.36%	244,389
09/16/2026	31.07	31.38	29.86	30.47	-1.96%	267,224
09/15/2026	30.94	31.17	30.72	31.08	+0.16%	164,221
09/14/2026	31.09	31.40	30.90	31.03	-0.29%	233,313
09/11/2026	31.84	31.84	30.99	31.12	-1.17%	245,487
09/10/2026	31.25	31.54	30.78	31.49	+0.64%	203,480
09/09/2026	31.03	31.31	29.90	31.29	+0.13%	231,613
09/08/2026	31.67	31.67	31.21	31.25	-1.94%	185,766
09/04/2026	31.36	31.99	31.36	31.87	+0.66%	159,677
09/03/2026	31.64	32.01	31.54	31.66	+0.51%	173,724
09/02/2026	30.77	31.69	30.66	31.50	+2.73%	356,676
09/01/2026	30.98	31.27	30.56	30.66	-1.50%	254,098
08/31/2026	31.46	31.46	30.90	31.13	-0.73%	256,622
08/28/2026	31.94	32.18	31.20	31.36	-1.81%	279,653
08/27/2026	31.33	31.97	30.80	31.94	+1.78%	183,086
08/26/2026	31.37	31.50	31.16	31.38	+0.29%	200,879
08/25/2026	31.19	31.49	30.84	31.29	+1.09%	227,092
08/24/2026	31.04	31.46	30.89	30.95	-0.61%	220,313
08/21/2026	31.25	31.54	30.67	31.14	+0.32%	506,587
08/20/2026	30.63	31.04	30.30	31.04	+0.94%	297,683
08/19/2026	31.64	31.64	30.70	30.75	-2.12%	404,768
08/18/2026	31.83	32.05	31.19	31.42	-1.56%	312,734
08/17/2026	32.48	32.64	31.83	31.92	-1.99%	311,048
08/14/2026	32.42	32.98	32.40	32.57	0.00%	409,684
08/13/2026	32.37	32.88	32.14	32.57	+1.05%	394,174
08/12/2026	31.69	32.42	31.66	32.23	+1.03%	304,931
08/11/2026	31.62	32.08	31.16	31.90	+0.91%	470,669
08/10/2026	32.56	32.85	31.50	31.61	-3.59%	581,861
08/10/2026	$0.10 Dividend
08/07/2026	33.54	34.27	32.60	32.79	-2.65%	497,714
08/06/2026	34.92	35.08	33.65	33.68	-3.45%	542,572
08/05/2026	35.77	35.78	34.65	34.88	-1.71%	372,156
08/04/2026	35.18	35.83	34.90	35.49	+0.82%	435,520
08/03/2026	34.53	35.29	34.53	35.20	+2.46%	544,816
07/31/2026	33.89	34.42	33.18	34.36	+1.32%	478,320
07/30/2026	34.58	34.70	33.85	33.91	-1.10%	441,651
07/29/2026	34.28	34.76	34.10	34.29	-0.09%	373,392
07/28/2026	33.91	34.72	33.91	34.32	+1.38%	519,919
07/27/2026	33.93	34.36	33.69	33.85	+0.18%	421,610
07/24/2026	33.88	34.91	33.49	33.79	+0.32%	421,945
07/23/2026	31.97	33.87	31.15	33.68	+2.98%	424,683
07/23/2026	$0.53 Earnings
07/22/2026	32.93	32.93	32.28	32.71	-1.11%	320,504
07/21/2026	32.78	33.17	32.39	33.07	+0.85%	273,473
07/20/2026	33.09	33.30	32.51	32.80	-1.02%	386,103
07/17/2026	32.62	33.26	32.12	33.13	+0.88%	504,213
07/16/2026	31.98	32.84	31.98	32.84	+2.48%	483,328
07/15/2026	31.73	32.43	31.65	32.05	+0.91%	243,486
07/14/2026	31.58	32.03	31.28	31.76	+1.17%	213,515
07/13/2026	32.37	32.68	31.35	31.39	-2.95%	373,474
07/10/2026	32.15	32.44	31.82	32.35	+0.62%	244,216
07/09/2026	31.40	32.16	31.40	32.15	+2.47%	314,964
07/08/2026	32.11	32.24	31.09	31.37	-2.29%	379,593
07/07/2026	32.98	33.32	32.10	32.11	-2.65%	457,082
07/06/2026	32.90	33.24	32.55	32.98	+0.21%	379,740
07/02/2026	34.62	34.80	32.90	32.91	-4.22%	410,119
07/01/2026	33.37	34.37	33.03	34.36	+1.71%	505,093
06/30/2026	33.11	33.82	33.02	33.79	+2.07%	434,141
06/29/2026	33.18	33.29	32.67	33.10	-0.83%	577,549
06/26/2026	32.54	33.65	32.44	33.38	+2.82%	1,258,015