Carter Bankshares, Inc. ( CARE) - Price History
Monthly price history for CARE (Carter Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $34.84 | $34.84 |
| June 2026 | $34.01 | $34.01 |
| May 2026 | $27.30 | $27.30 |
| April 2026 | $25.50 | $25.60 |
| March 2026 | $23.23 | $23.32 |
| February 2026 | $20.76 | $20.84 |
| January 2026 | $21.33 | $21.41 |
| December 2025 | $19.58 | $19.66 |
| November 2025 | $18.30 | $18.37 |
| October 2025 | $17.02 | $17.08 |
| September 2025 | $19.34 | $19.41 |
| August 2025 | $19.39 | $19.46 |
| July 2025 | $17.31 | $17.38 |
| June 2025 | $17.27 | $17.34 |
| May 2025 | $16.39 | $16.45 |
| April 2025 | $15.25 | $15.31 |
| March 2025 | $16.12 | $16.18 |
| February 2025 | $17.27 | $17.34 |
| January 2025 | $17.55 | $17.62 |
| December 2024 | $17.52 | $17.59 |
| November 2024 | $18.61 | $18.68 |
| October 2024 | $18.33 | $18.40 |
| September 2024 | $17.32 | $17.39 |
| August 2024 | $17.23 | $17.30 |
| July 2024 | $16.23 | $16.29 |
| June 2024 | $15.06 | $15.12 |
| May 2024 | $12.70 | $12.75 |
| April 2024 | $12.12 | $12.17 |
| March 2024 | $12.59 | $12.64 |
| February 2024 | $13.15 | $13.20 |
| January 2024 | $14.40 | $14.46 |
| December 2023 | $14.91 | $14.97 |
| November 2023 | $12.48 | $12.53 |
| October 2023 | $11.22 | $11.26 |
| September 2023 | $12.48 | $12.53 |
| August 2023 | $14.26 | $14.31 |
| July 2023 | $14.63 | $14.69 |
| June 2023 | $14.73 | $14.79 |
| May 2023 | $14.05 | $14.10 |
| April 2023 | $12.80 | $12.85 |
| March 2023 | $13.95 | $14 |
| February 2023 | $17.30 | $17.37 |
| January 2023 | $16.56 | $16.62 |
| December 2022 | $16.53 | $16.59 |
| November 2022 | $18.47 | $18.54 |
| October 2022 | $17.83 | $17.90 |
| September 2022 | $16.04 | $16.10 |
| August 2022 | $16.41 | $16.47 |
| July 2022 | $13.90 | $13.95 |
| June 2022 | $13.15 | $13.20 |
| May 2022 | $14.73 | $14.79 |
| April 2022 | $16.30 | $16.36 |
| March 2022 | $17.30 | $17.37 |
| February 2022 | $16.60 | $16.66 |
| January 2022 | $15.33 | $15.39 |
| December 2021 | $15.33 | $15.39 |
| November 2021 | $14.46 | $14.51 |
| October 2021 | $14.92 | $14.98 |
| September 2021 | $14.17 | $14.22 |
| August 2021 | $12.14 | $12.19 |
| July 2021 | $11.43 | $11.47 |
| June 2021 | $12.46 | $12.51 |
| May 2021 | $15.51 | $15.57 |
| April 2021 | $12.90 | $12.95 |
| March 2021 | $13.91 | $13.96 |
| February 2021 | $11.78 | $11.83 |
| January 2021 | $9.97 | $10.01 |
| December 2020 | $10.68 | $10.72 |
| November 2020 | $9.33 | $9.37 |
| October 2020 | $6.92 | $6.95 |
| September 2020 | $6.62 | $6.65 |
| August 2020 | $7.06 | $7.09 |
| July 2020 | $7.02 | $7.05 |
| June 2020 | $8.04 | $8.07 |
| May 2020 | $7.03 | $7.06 |
| April 2020 | $9.44 | $9.48 |
| March 2020 | $9.14 | $9.18 |
| February 2020 | $16.84 | $16.90 |
| January 2020 | $19.58 | $19.79 |
| December 2019 | $23.46 | $23.72 |
| November 2019 | $20.89 | $21.12 |
| October 2019 | $19.44 | $19.65 |
| September 2019 | $18.68 | $18.89 |
| August 2019 | $18.68 | $18.89 |
| July 2019 | $19.73 | $19.95 |
| June 2019 | $19.54 | $19.75 |
| May 2019 | $19.54 | $19.75 |
| April 2019 | $18.97 | $19.18 |
| March 2019 | $18.98 | $19.19 |
| February 2019 | $17.06 | $17.25 |
| January 2019 | $16.71 | $16.89 |
| December 2018 | $14.84 | $15 |
| November 2018 | $17.26 | $17.45 |
| October 2018 | $17.16 | $17.35 |
| September 2018 | $19.19 | $19.40 |
| August 2018 | $17.31 | $17.50 |
| July 2018 | $17.85 | $18.05 |
| June 2018 | $17.76 | $17.96 |
| May 2018 | $17.31 | $17.50 |
| April 2018 | $17.33 | $17.52 |
| March 2018 | $16.86 | $17.05 |
| February 2018 | $16.67 | $16.85 |
| January 2018 | $17.41 | $17.60 |
| December 2017 | $17.36 | $17.55 |
| November 2017 | $17.21 | $17.40 |
| October 2017 | $16.27 | $16.45 |
| September 2017 | $16.86 | $17.05 |
| August 2017 | $17.80 | $18 |
| July 2017 | $15.83 | $16 |
| June 2017 | $15.33 | $15.50 |
| May 2017 | $14.96 | $15.13 |
| April 2017 | $16.72 | $16.90 |
| March 2017 | $16.72 | $16.90 |
| February 2017 | $15.48 | $15.65 |
| January 2017 | $15.26 | $15.43 |
| December 2016 | $13.14 | $13.29 |
| November 2016 | $12.96 | $13.10 |
| October 2016 | $12.05 | $12.18 |
| September 2016 | $13.01 | $13.15 |
| August 2016 | $13.77 | $13.92 |
| July 2016 | $13.60 | $13.75 |
| June 2016 | $12.41 | $12.65 |
| May 2016 | $12.29 | $12.52 |
| April 2016 | $12.66 | $12.90 |
| March 2016 | $13.29 | $13.65 |
| February 2016 | $13.05 | $13.40 |
| January 2016 | $13.29 | $13.65 |
| December 2015 | $13.05 | $13.50 |
| November 2015 | $12.90 | $13.35 |
| October 2015 | $12.23 | $12.65 |
| September 2015 | $12.08 | $12.60 |
| August 2015 | $11.90 | $12.41 |
| July 2015 | $12.08 | $12.60 |
| June 2015 | $11.99 | $12.60 |
| May 2015 | $11.89 | $12.50 |
| April 2015 | $11.89 | $12.50 |
| March 2015 | $12.42 | $13.16 |
| February 2015 | $12.46 | $13.20 |
| January 2015 | $11.89 | $12.60 |
| December 2014 | $11.89 | $12.70 |
| November 2014 | $11.80 | $12.60 |
| October 2014 | $11.25 | $12.01 |
| September 2014 | $10.86 | $11.70 |
| August 2014 | $10.77 | $11.60 |
| July 2014 | $10.70 | $11.52 |
| June 2014 | $10.77 | $11.70 |
| May 2014 | $10.31 | $11.20 |
| April 2014 | $10.22 | $11.10 |
| March 2014 | $10.26 | $11.25 |
| February 2014 | $10.17 | $11.15 |
| January 2014 | $10.34 | $11.33 |
| December 2013 | $9.94 | $11 |
| November 2013 | $10.21 | $11.29 |
| October 2013 | $10.10 | $11.17 |
| September 2013 | $9.95 | $11.10 |
| August 2013 | $9.95 | $11.10 |
| July 2013 | $10.22 | $11.40 |
| June 2013 | $9.32 | $10.50 |
| May 2013 | $8.88 | $10 |
| April 2013 | $8.74 | $9.85 |
| March 2013 | $8.26 | $9.40 |
| February 2013 | $8.17 | $9.30 |
| January 2013 | $8.13 | $9.25 |
| December 2012 | $7.69 | $8.85 |
| November 2012 | $7.78 | $8.95 |
| October 2012 | $7.74 | $8.90 |
| September 2012 | $7.69 | $8.95 |
| August 2012 | $7.86 | $9.15 |
| July 2012 | $7.35 | $8.55 |
| June 2012 | $7.21 | $8.49 |
| May 2012 | $7.14 | $8.40 |
| April 2012 | $7.21 | $8.49 |
| March 2012 | $7.36 | $8.77 |
| February 2012 | $7.34 | $8.75 |
| January 2012 | $7.05 | $8.40 |
| December 2011 | $6.32 | $7.62 |
| November 2011 | $6.38 | $7.70 |
| October 2011 | $6.22 | $7.50 |
| September 2011 | $6.46 | $7.90 |
| August 2011 | $6.54 | $8 |
| July 2011 | $7.36 | $9 |
| June 2011 | $7.68 | $9.48 |
| May 2011 | $7.57 | $9.35 |
| April 2011 | $7.41 | $9.15 |
| March 2011 | $7.41 | $9.25 |
| February 2011 | $7.53 | $9.41 |
| January 2011 | $7.53 | $9.40 |
| December 2010 | $7.33 | $9.25 |
| November 2010 | $6.73 | $8.50 |
| October 2010 | $6.15 | $7.76 |
| September 2010 | $6.26 | $8 |
| August 2010 | $6.26 | $8 |
| July 2010 | $6.26 | $8 |
| June 2010 | $6.20 | $8.03 |
| May 2010 | $6.37 | $8.25 |
| April 2010 | $6.57 | $8.50 |
| March 2010 | $6.11 | $8 |
| February 2010 | $5.73 | $7.51 |
| January 2010 | $5.08 | $6.65 |
| December 2009 | $4.70 | $6.25 |
| November 2009 | $4.89 | $6.50 |
| October 2009 | $4.92 | $6.55 |
| September 2009 | $4.81 | $6.50 |
| August 2009 | $5.10 | $6.89 |
| July 2009 | $4.98 | $6.73 |
| June 2009 | $5.29 | $7.25 |
| May 2009 | $5.21 | $7.15 |
| April 2009 | $5.36 | $7.35 |
| March 2009 | $4.20 | $5.85 |
| February 2009 | $3.94 | $5.50 |
| January 2009 | $4.30 | $6 |
| December 2008 | $4.37 | $6.20 |
| November 2008 | $4.20 | $5.95 |
| October 2008 | $4.76 | $6.75 |
| September 2008 | $4.97 | $7.15 |
| August 2008 | $5.25 | $7.55 |
| July 2008 | $5.04 | $7.25 |
| June 2008 | $4.83 | $7.05 |
| May 2008 | $5.41 | $7.90 |
| April 2008 | $5.72 | $8.35 |
| March 2008 | $5.82 | $8.60 |
| February 2008 | $6.13 | $9.05 |
| January 2008 | $6.13 | $9.05 |
| December 2007 | $5.92 | $8.85 |
| November 2007 | $5.99 | $8.95 |
| October 2007 | $6.29 | $9.40 |
| September 2007 | $6.43 | $9.70 |
| August 2007 | $7.06 | $10.65 |
| July 2007 | $7.45 | $11.35 |
| June 2007 | $7.92 | $12.06 |
| May 2007 | $8.77 | $13.35 |
| April 2007 | $8.87 | $13.51 |
| March 2007 | $8.96 | $13.65 |
| February 2007 | $7.88 | $12 |
CARE
Price: $34.84
52 week price:
Dividend Yield: 0.30%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 4.87 USD
P/E Ratio: 5.17
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 32400
Market Capitalization: 736.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 1