The closing price for Carter Bank and Trust (CARE) in 2012 was $7.69, on December 31, 2012. It was up 16% for the year. The latest price is $26.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.67 | $7.69 | $7.67 | $7.69 | 2,800 |
December 28 2012 | $7.69 | $7.74 | $7.69 | $7.74 | 2,500 |
December 27 2012 | $7.65 | $7.74 | $7.65 | $7.74 | 6,200 |
December 26 2012 | $7.74 | $7.74 | $7.74 | $7.74 | 300 |
December 24 2012 | $7.69 | $7.69 | $7.69 | $7.69 | 1,000 |
December 21 2012 | $7.65 | $7.65 | $7.65 | $7.65 | — |
December 20 2012 | $7.65 | $7.66 | $7.60 | $7.65 | 18,400 |
December 19 2012 | $7.69 | $7.69 | $7.63 | $7.65 | 7,700 |
December 18 2012 | $7.69 | $7.69 | $7.69 | $7.69 | 400 |
December 17 2012 | $7.69 | $7.69 | $7.65 | $7.65 | 1,600 |
December 14 2012 | $7.66 | $7.69 | $7.66 | $7.69 | 6,300 |
December 13 2012 | $7.74 | $7.74 | $7.74 | $7.74 | 3,800 |
December 12 2012 | $7.74 | $7.78 | $7.74 | $7.78 | 1,100 |
December 11 2012 | $7.65 | $7.69 | $7.62 | $7.69 | 21,800 |
December 10 2012 | $7.69 | $7.69 | $7.60 | $7.64 | 85,700 |
December 07 2012 | $7.65 | $7.69 | $7.65 | $7.69 | 6,800 |
December 06 2012 | $7.65 | $7.69 | $7.65 | $7.65 | 3,800 |
December 05 2012 | $7.74 | $7.74 | $7.65 | $7.65 | 16,800 |
December 04 2012 | $7.74 | $7.74 | $7.74 | $7.74 | 500 |
December 03 2012 | $7.74 | $7.74 | $7.74 | $7.74 | 5,600 |
November 30 2012 | $7.78 | $7.78 | $7.78 | $7.78 | — |
November 29 2012 | $7.82 | $7.82 | $7.78 | $7.78 | 5,200 |
November 28 2012 | $7.74 | $7.82 | $7.74 | $7.82 | 2,600 |
November 27 2012 | $7.87 | $7.87 | $7.74 | $7.74 | 4,500 |
November 26 2012 | $7.82 | $7.82 | $7.82 | $7.82 | — |
Daily pricing data for Carter Bank and Trust dates back to 2/28/2007, and may be incomplete.