CARE
CARTER BANKSHS (CARE)
NASDAQ
$30.72+$0.34 (+1.14%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $703.5M
    Market Cap
  • 61.45%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -1.07%
    Low Price$29.66
    High Price$30.75
  • 3 Months
    -8.49%
    Low Price$29.66
    High Price$35.61
  • 1 Year
    +61.45%
    Low Price$16.84
    High Price$35.61
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
30.35
30.44
30.11
30.37
+0.63%
128,341
10/20/2026
29.85
30.72
29.76
30.18
+1.45%
160,018
10/19/2026
30.22
30.33
29.65
29.75
-1.52%
174,449
10/16/2026
30.36
30.81
30.16
30.21
-0.33%
136,636
10/15/2026
30.24
30.58
30.06
30.31
+0.93%
113,428
10/14/2026
29.67
30.23
29.67
30.03
-0.53%
197,345
10/13/2026
30.50
30.58
30.02
30.19
-0.36%
121,238
10/12/2026
30.16
30.72
30.16
30.30
+0.46%
135,097
10/09/2026
30.47
30.47
30.14
30.16
-1.02%
158,413
10/08/2026
30.05
30.56
29.96
30.47
+0.93%
194,176
10/07/2026
30.17
30.34
29.92
30.19
-0.89%
144,190
10/06/2026
30.45
30.77
30.33
30.46
-0.29%
128,021
10/05/2026
30.67
30.71
30.41
30.55
-0.65%
121,674
10/02/2026
30.70
30.99
30.49
30.75
+1.28%
125,799
10/01/2026
29.73
30.45
29.36
30.36
+1.57%
273,805
09/30/2026
30.04
30.32
29.65
29.89
-0.76%
251,097
09/29/2026
29.62
30.21
29.45
30.12
+1.55%
281,798
09/28/2026
30.38
30.38
29.60
29.66
-2.14%
217,529
09/25/2026
30.12
30.35
29.89
30.31
+0.80%
184,672
09/24/2026
29.99
30.21
29.93
30.07
+0.47%
578,669
09/23/2026
30.18
30.66
29.88
29.93
-1.16%
200,511
09/22/2026
30.94
30.95
30.06
30.28
-1.37%
291,308
09/21/2026
30.79
30.95
30.56
30.70
-0.29%
162,640
09/18/2026
30.16
30.91
29.82
30.79
+1.05%
875,587
09/17/2026
30.78
30.96
30.24
30.47
-0.36%
244,389
09/16/2026
31.18
31.49
29.96
30.58
-1.96%
267,224
09/15/2026
31.05
31.28
30.83
31.19
+0.16%
164,221
09/14/2026
31.20
31.51
31.01
31.14
-0.29%
233,313
09/11/2026
31.95
31.95
31.10
31.23
-1.17%
245,487
09/10/2026
31.36
31.65
30.89
31.60
+0.64%
203,480
09/09/2026
31.14
31.42
30.00
31.40
+0.13%
231,613
09/08/2026
31.78
31.78
31.32
31.36
-1.94%
185,766
09/04/2026
31.47
32.10
31.47
31.98
+0.66%
159,677
09/03/2026
31.75
32.12
31.66
31.77
+0.51%
173,724
09/02/2026
30.88
31.80
30.77
31.61
+2.73%
356,676
09/01/2026
31.09
31.38
30.67
30.77
-1.50%
254,098
08/31/2026
31.57
31.57
31.01
31.24
-0.73%
256,622
08/28/2026
32.05
32.29
31.31
31.47
-1.81%
279,653
08/27/2026
31.44
32.09
30.91
32.05
+1.78%
183,086
08/26/2026
31.48
31.61
31.27
31.49
+0.29%
200,879
08/25/2026
31.30
31.60
30.95
31.40
+1.09%
227,092
08/24/2026
31.15
31.57
31.00
31.06
-0.61%
220,313
08/21/2026
31.36
31.65
30.78
31.25
+0.32%
506,587
08/20/2026
30.74
31.15
30.41
31.15
+0.94%
297,683
08/19/2026
31.75
31.75
30.81
30.86
-2.12%
404,768
08/18/2026
31.94
32.16
31.30
31.53
-1.56%
312,734
08/17/2026
32.59
32.75
31.94
32.03
-1.99%
311,048
08/14/2026
32.53
33.10
32.51
32.68
0.00%
409,684
08/13/2026
32.48
32.99
32.25
32.68
+1.05%
394,174
08/12/2026
31.80
32.53
31.77
32.34
+1.03%
304,931
08/11/2026
31.73
32.19
31.27
32.01
+0.91%
470,669
08/10/2026
32.67
32.96
31.62
31.72
-3.59%
581,861
08/10/2026
$0.10 Dividend
08/07/2026
33.66
34.39
32.71
32.90
-2.65%
497,714
08/06/2026
35.04
35.20
33.77
33.80
-3.45%
542,572
08/05/2026
35.89
35.90
34.77
35.00
-1.71%
372,156
08/04/2026
35.30
35.95
35.02
35.61
+0.82%
435,520
08/03/2026
34.65
35.41
34.65
35.32
+2.46%
544,816
07/31/2026
34.01
34.54
33.30
34.48
+1.32%
478,320
07/30/2026
34.70
34.82
33.97
34.03
-1.10%
441,651
07/29/2026
34.40
34.88
34.22
34.41
-0.09%
373,392
07/28/2026
34.03
34.84
34.03
34.44
+1.38%
519,919
07/27/2026
34.05
34.48
33.81
33.97
+0.18%
421,610
07/24/2026
34.00
35.03
33.61
33.91
+0.32%
421,945
07/23/2026
32.08
33.99
31.26
33.80
+2.98%
424,683
07/23/2026
$0.53 Earnings
07/22/2026
33.05
33.05
32.40
32.82
-1.11%
320,504
07/21/2026
32.89
33.29
32.51
33.19
+0.85%
273,473
07/20/2026
33.21
33.42
32.62
32.91
-1.02%
386,103
07/17/2026
32.73
33.38
32.23
33.25
+0.88%
504,213
07/16/2026
32.09
32.96
32.09
32.96
+2.48%
483,328
07/15/2026
31.84
32.54
31.76
32.16
+0.91%
243,486
07/14/2026
31.69
32.14
31.38
31.87
+1.17%
213,515
07/13/2026
32.48
32.79
31.46
31.50
-2.95%
373,474
07/10/2026
32.26
32.55
31.93
32.46
+0.62%
244,216
07/09/2026
31.51
32.27
31.51
32.26
+2.47%
314,964
07/08/2026
32.22
32.35
31.20
31.48
-2.29%
379,593
07/07/2026
33.10
33.43
32.21
32.22
-2.65%
457,082
07/06/2026
33.02
33.36
32.66
33.10
+0.21%
379,740
07/02/2026
34.74
34.92
33.02
33.03
-4.22%
410,119
07/01/2026
33.49
34.50
33.15
34.49
+1.71%
505,093
06/30/2026
33.23
33.94
33.13
33.91
+2.07%
434,141
06/29/2026
33.30
33.41
32.79
33.22
-0.83%
577,549
06/26/2026
32.65
33.77
32.55
33.50
+2.82%
1,258,015
06/25/2026
32.50
32.80
32.18
32.58
+0.55%
320,753
06/24/2026
32.34
32.95
32.13
32.40
+0.53%
418,274
06/23/2026
31.30
32.29
31.28
32.23
+2.57%
325,283
06/22/2026
30.99
31.51
30.90
31.42
+1.81%
432,549
06/18/2026
31.21
31.30
30.45
30.87
+0.19%
1,046,923
06/17/2026
29.74
30.90
29.74
30.81
+3.00%
565,678
06/16/2026
29.73
30.01
29.36
29.91
+1.42%
338,166
06/15/2026
29.93
30.20
29.33
29.49
-0.99%
350,289
06/12/2026
29.65
29.90
29.30
29.78
+1.07%
447,721
06/11/2026
29.12
29.61
28.94
29.47
+1.51%
339,329
06/10/2026
28.65
29.32
28.59
29.03
+1.39%
199,561
06/09/2026
28.84
29.34
28.58
28.63
+0.14%
272,008
06/08/2026
28.46
28.99
28.40
28.59
+0.49%
225,872
06/05/2026
28.33
28.66
27.98
28.45
+0.49%
239,933
06/04/2026
27.51
28.51
27.26
28.31
+3.92%
299,023
06/03/2026
27.68
27.98
26.99
27.25
-3.53%
458,959