CARE
CARTER BANKSHS (CARE)
NASDAQ
$31.51+$0.26 (+0.83%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $721.6M
    Market Cap
  • 61.77%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -5.84%
    Low Price$30.86
    High Price$35.61
  • 3 Months
    +16.31%
    Low Price$26.76
    High Price$35.61
  • 1 Year
    +61.77%
    Low Price$16.84
    High Price$35.61
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
27.10
28.49
27.10
28.24
+4.38%
391,348
06/01/2026
27.05
27.15
26.44
27.06
-0.59%
250,493
05/29/2026
26.93
27.26
26.73
27.22
+1.22%
326,405
05/28/2026
26.77
26.92
26.59
26.89
+0.48%
216,264
05/27/2026
27.27
27.35
26.67
26.76
-1.86%
217,212
05/26/2026
27.45
27.78
26.79
27.27
-0.33%
254,663
05/22/2026
26.66
27.40
26.52
27.36
+1.82%
266,524
05/21/2026
26.51
26.89
26.27
26.87
+0.97%
265,123
05/20/2026
26.42
26.89
26.29
26.61
+0.72%
190,938
05/19/2026
25.88
26.72
25.69
26.42
+1.38%
321,521
05/18/2026
26.13
26.32
26.02
26.06
-0.27%
262,393
05/15/2026
26.89
27.05
25.84
26.13
-3.18%
303,006
05/14/2026
26.67
26.99
26.45
26.99
+1.77%
283,230
05/13/2026
26.04
26.55
25.72
26.52
+1.64%
485,857
05/12/2026
26.80
26.80
25.69
26.09
-1.51%
347,200
05/11/2026
26.64
27.16
26.22
26.49
+1.33%
489,270
05/11/2026
$0.10 Dividend
05/08/2026
25.72
26.28
25.72
26.14
+0.50%
271,511
05/07/2026
26.16
26.40
25.78
26.01
+0.08%
360,868
05/06/2026
25.97
26.21
25.78
25.99
+0.08%
188,881
05/05/2026
25.41
26.02
25.41
25.97
+2.51%
159,186
05/04/2026
26.09
26.09
25.20
25.34
-1.43%
259,529
05/01/2026
25.43
25.95
25.20
25.70
+1.09%
251,782
04/30/2026
24.80
25.48
24.79
25.43
+1.59%
268,647
04/29/2026
24.67
25.21
24.36
25.03
+1.61%
699,315
04/28/2026
24.61
25.10
24.50
24.63
+0.73%
479,628
04/27/2026
24.15
24.63
24.14
24.45
+2.12%
627,922
04/24/2026
23.71
24.19
23.35
23.95
+1.05%
232,791
04/23/2026
24.60
24.60
23.53
23.70
-2.09%
398,012
04/23/2026
$0.40 Earnings
04/22/2026
24.27
24.49
24.07
24.20
-0.29%
220,111
04/21/2026
24.12
24.74
24.04
24.27
+0.83%
443,555
04/20/2026
24.00
24.28
23.96
24.07
-0.04%
259,497
04/17/2026
24.25
24.62
24.04
24.08
+0.46%
551,173
04/16/2026
24.04
24.27
23.82
23.98
-0.62%
239,014
04/15/2026
24.25
24.35
23.99
24.12
-0.61%
181,039
04/14/2026
24.19
24.33
23.97
24.27
-0.20%
237,560
04/13/2026
24.31
24.33
23.97
24.32
+0.37%
303,824
04/10/2026
24.47
24.51
24.17
24.23
-0.97%
254,037
04/09/2026
23.85
24.69
23.77
24.47
+2.62%
499,313
04/08/2026
23.79
24.24
23.78
23.85
+2.17%
405,243
04/07/2026
23.43
23.50
23.29
23.34
-0.25%
461,682