Carter Bankshares, Inc. - Price History
Monthly price history for CARE (Carter Bankshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.85 | $12.85 |
| April 2024 | $12.17 | $12.17 |
| March 2024 | $12.64 | $12.64 |
| February 2024 | $13.20 | $13.20 |
| January 2024 | $14.46 | $14.46 |
| December 2023 | $14.97 | $14.97 |
| November 2023 | $12.53 | $12.53 |
| October 2023 | $11.26 | $11.26 |
| September 2023 | $12.53 | $12.53 |
| August 2023 | $14.31 | $14.31 |
| July 2023 | $14.69 | $14.69 |
| June 2023 | $14.79 | $14.79 |
| May 2023 | $14.10 | $14.10 |
| April 2023 | $12.85 | $12.85 |
| March 2023 | $14 | $14 |
| February 2023 | $17.37 | $17.37 |
| January 2023 | $16.62 | $16.62 |
| December 2022 | $16.59 | $16.59 |
| November 2022 | $18.54 | $18.54 |
| October 2022 | $17.90 | $17.90 |
| September 2022 | $16.10 | $16.10 |
| August 2022 | $16.47 | $16.47 |
| July 2022 | $13.95 | $13.95 |
| June 2022 | $13.20 | $13.20 |
| May 2022 | $14.79 | $14.79 |
| April 2022 | $16.36 | $16.36 |
| March 2022 | $17.37 | $17.37 |
| February 2022 | $16.66 | $16.66 |
| January 2022 | $15.39 | $15.39 |
| December 2021 | $15.39 | $15.39 |
| November 2021 | $14.51 | $14.51 |
| October 2021 | $14.98 | $14.98 |
| September 2021 | $14.22 | $14.22 |
| August 2021 | $12.19 | $12.19 |
| July 2021 | $11.47 | $11.47 |
| June 2021 | $12.51 | $12.51 |
| May 2021 | $15.57 | $15.57 |
| April 2021 | $12.95 | $12.95 |
| March 2021 | $13.96 | $13.96 |
| February 2021 | $11.83 | $11.83 |
| January 2021 | $10.01 | $10.01 |
| December 2020 | $10.72 | $10.72 |
| November 2020 | $9.37 | $9.37 |
| October 2020 | $6.95 | $6.95 |
| September 2020 | $6.65 | $6.65 |
| August 2020 | $7.09 | $7.09 |
| July 2020 | $7.05 | $7.05 |
| June 2020 | $8.07 | $8.07 |
| May 2020 | $7.06 | $7.06 |
| April 2020 | $9.48 | $9.48 |
| March 2020 | $9.18 | $9.18 |
| February 2020 | $16.90 | $16.90 |
| January 2020 | $19.65 | $19.79 |
| December 2019 | $23.55 | $23.72 |
| November 2019 | $20.97 | $21.12 |
| October 2019 | $19.51 | $19.65 |
| September 2019 | $18.76 | $18.89 |
| August 2019 | $18.76 | $18.89 |
| July 2019 | $19.81 | $19.95 |
| June 2019 | $19.61 | $19.75 |
| May 2019 | $19.61 | $19.75 |
| April 2019 | $19.04 | $19.18 |
| March 2019 | $19.05 | $19.19 |
| February 2019 | $17.13 | $17.25 |
| January 2019 | $16.77 | $16.89 |
| December 2018 | $14.89 | $15 |
| November 2018 | $17.33 | $17.45 |
| October 2018 | $17.23 | $17.35 |
| September 2018 | $19.26 | $19.40 |
| August 2018 | $17.38 | $17.50 |
| July 2018 | $17.92 | $18.05 |
| June 2018 | $17.83 | $17.96 |
| May 2018 | $17.38 | $17.50 |
| April 2018 | $17.40 | $17.52 |
| March 2018 | $16.93 | $17.05 |
| February 2018 | $16.73 | $16.85 |
| January 2018 | $17.48 | $17.60 |
| December 2017 | $17.42 | $17.55 |
| November 2017 | $17.28 | $17.40 |
| October 2017 | $16.33 | $16.45 |
| September 2017 | $16.93 | $17.05 |
| August 2017 | $17.87 | $18 |
| July 2017 | $15.89 | $16 |
| June 2017 | $15.39 | $15.50 |
| May 2017 | $15.02 | $15.13 |
| April 2017 | $16.78 | $16.90 |
| March 2017 | $16.78 | $16.90 |
| February 2017 | $15.54 | $15.65 |
| January 2017 | $15.32 | $15.43 |
| December 2016 | $13.20 | $13.29 |
| November 2016 | $13.01 | $13.10 |
| October 2016 | $12.09 | $12.18 |
| September 2016 | $13.06 | $13.15 |
| August 2016 | $13.82 | $13.92 |
| July 2016 | $13.65 | $13.75 |
| June 2016 | $12.46 | $12.65 |
| May 2016 | $12.33 | $12.52 |
| April 2016 | $12.71 | $12.90 |
| March 2016 | $13.34 | $13.65 |
| February 2016 | $13.10 | $13.40 |
| January 2016 | $13.34 | $13.65 |
| December 2015 | $13.10 | $13.50 |
| November 2015 | $12.96 | $13.35 |
| October 2015 | $12.28 | $12.65 |
| September 2015 | $12.13 | $12.60 |
| August 2015 | $11.95 | $12.41 |
| July 2015 | $12.13 | $12.60 |
| June 2015 | $12.04 | $12.60 |
| May 2015 | $11.94 | $12.50 |
| April 2015 | $11.94 | $12.50 |
| March 2015 | $12.48 | $13.16 |
| February 2015 | $12.51 | $13.20 |
| January 2015 | $11.94 | $12.60 |
| December 2014 | $11.94 | $12.70 |
| November 2014 | $11.85 | $12.60 |
| October 2014 | $11.30 | $12.01 |
| September 2014 | $10.91 | $11.70 |
| August 2014 | $10.82 | $11.60 |
| July 2014 | $10.74 | $11.52 |
| June 2014 | $10.82 | $11.70 |
| May 2014 | $10.36 | $11.20 |
| April 2014 | $10.26 | $11.10 |
| March 2014 | $10.31 | $11.25 |
| February 2014 | $10.22 | $11.15 |
| January 2014 | $10.38 | $11.33 |
| December 2013 | $9.99 | $11 |
| November 2013 | $10.25 | $11.29 |
| October 2013 | $10.14 | $11.17 |
| September 2013 | $9.99 | $11.10 |
| August 2013 | $9.99 | $11.10 |
| July 2013 | $10.26 | $11.40 |
| June 2013 | $9.36 | $10.50 |
| May 2013 | $8.92 | $10 |
| April 2013 | $8.78 | $9.85 |
| March 2013 | $8.30 | $9.40 |
| February 2013 | $8.21 | $9.30 |
| January 2013 | $8.17 | $9.25 |
| December 2012 | $7.73 | $8.85 |
| November 2012 | $7.82 | $8.95 |
| October 2012 | $7.77 | $8.90 |
| September 2012 | $7.73 | $8.95 |
| August 2012 | $7.90 | $9.15 |
| July 2012 | $7.38 | $8.55 |
| June 2012 | $7.25 | $8.49 |
| May 2012 | $7.17 | $8.40 |
| April 2012 | $7.25 | $8.49 |
| March 2012 | $7.40 | $8.77 |
| February 2012 | $7.38 | $8.75 |
| January 2012 | $7.09 | $8.40 |
| December 2011 | $6.35 | $7.62 |
| November 2011 | $6.42 | $7.70 |
| October 2011 | $6.25 | $7.50 |
| September 2011 | $6.50 | $7.90 |
| August 2011 | $6.58 | $8 |
| July 2011 | $7.40 | $9 |
| June 2011 | $7.72 | $9.48 |
| May 2011 | $7.61 | $9.35 |
| April 2011 | $7.45 | $9.15 |
| March 2011 | $7.45 | $9.25 |
| February 2011 | $7.57 | $9.41 |
| January 2011 | $7.57 | $9.40 |
| December 2010 | $7.37 | $9.25 |
| November 2010 | $6.77 | $8.50 |
| October 2010 | $6.18 | $7.76 |
| September 2010 | $6.29 | $8 |
| August 2010 | $6.29 | $8 |
| July 2010 | $6.29 | $8 |
| June 2010 | $6.24 | $8.03 |
| May 2010 | $6.41 | $8.25 |
| April 2010 | $6.60 | $8.50 |
| March 2010 | $6.14 | $8 |
| February 2010 | $5.76 | $7.51 |
| January 2010 | $5.10 | $6.65 |
| December 2009 | $4.72 | $6.25 |
| November 2009 | $4.91 | $6.50 |
| October 2009 | $4.95 | $6.55 |
| September 2009 | $4.84 | $6.50 |
| August 2009 | $5.13 | $6.89 |
| July 2009 | $5.01 | $6.73 |
| June 2009 | $5.32 | $7.25 |
| May 2009 | $5.24 | $7.15 |
| April 2009 | $5.39 | $7.35 |
| March 2009 | $4.22 | $5.85 |
| February 2009 | $3.97 | $5.50 |
| January 2009 | $4.33 | $6 |
| December 2008 | $4.40 | $6.20 |
| November 2008 | $4.22 | $5.95 |
| October 2008 | $4.79 | $6.75 |
| September 2008 | $5 | $7.15 |
| August 2008 | $5.28 | $7.55 |
| July 2008 | $5.07 | $7.25 |
| June 2008 | $4.86 | $7.05 |
| May 2008 | $5.45 | $7.90 |
| April 2008 | $5.76 | $8.35 |
| March 2008 | $5.86 | $8.60 |
| February 2008 | $6.17 | $9.05 |
| January 2008 | $6.17 | $9.05 |
| December 2007 | $5.96 | $8.85 |
| November 2007 | $6.03 | $8.95 |
| October 2007 | $6.34 | $9.40 |
| September 2007 | $6.47 | $9.70 |
| August 2007 | $7.11 | $10.65 |
| July 2007 | $7.50 | $11.35 |
| June 2007 | $7.97 | $12.06 |
| May 2007 | $8.83 | $13.35 |
| April 2007 | $8.93 | $13.51 |
| March 2007 | $9.02 | $13.65 |
| February 2007 | $7.93 | $12 |
CARE
Price: $12.85
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.00 USD
P/E Ratio: 13.43
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 32400
Market Capitalization: 293.3 million
Average Dividend Frequency: 4