The closing price for Carter Bank and Trust (CARE) in 2012 was $7.72, on December 31, 2012. It was up 16% for the year. The latest price is $18.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.69 | $7.72 | $7.69 | $7.72 | 2,779 |
December 28 2012 | $7.72 | $7.76 | $7.72 | $7.76 | 2,430 |
December 27 2012 | $7.68 | $7.76 | $7.68 | $7.76 | 6,152 |
December 26 2012 | $7.76 | $7.76 | $7.76 | $7.76 | 300 |
December 24 2012 | $7.72 | $7.72 | $7.72 | $7.72 | 1,000 |
December 20 2012 | $7.68 | $7.69 | $7.63 | $7.68 | 18,308 |
December 19 2012 | $7.72 | $7.72 | $7.66 | $7.68 | 7,700 |
December 18 2012 | $7.72 | $7.72 | $7.72 | $7.72 | 400 |
December 17 2012 | $7.72 | $7.72 | $7.68 | $7.68 | 1,600 |
December 14 2012 | $7.69 | $7.72 | $7.69 | $7.72 | 6,300 |
December 13 2012 | $7.76 | $7.76 | $7.76 | $7.76 | 3,800 |
December 12 2012 | $7.76 | $7.81 | $7.76 | $7.81 | 1,060 |
December 11 2012 | $7.68 | $7.72 | $7.65 | $7.72 | 21,802 |
December 10 2012 | $7.72 | $7.72 | $7.63 | $7.67 | 85,630 |
December 07 2012 | $7.68 | $7.72 | $7.68 | $7.72 | 6,765 |
December 06 2012 | $7.68 | $7.72 | $7.68 | $7.68 | 3,789 |
December 05 2012 | $7.76 | $7.76 | $7.68 | $7.68 | 16,758 |
December 04 2012 | $7.76 | $7.76 | $7.76 | $7.76 | 408 |
December 03 2012 | $7.76 | $7.76 | $7.76 | $7.76 | 5,594 |
November 29 2012 | $7.85 | $7.85 | $7.81 | $7.81 | 5,111 |
November 28 2012 | $7.76 | $7.85 | $7.76 | $7.85 | 2,522 |
November 27 2012 | $7.90 | $7.90 | $7.76 | $7.76 | 4,415 |
November 21 2012 | $7.76 | $7.85 | $7.76 | $7.85 | 4,659 |
November 20 2012 | $7.85 | $7.85 | $7.85 | $7.85 | 35,336 |
November 19 2012 | $7.76 | $7.85 | $7.76 | $7.81 | 1,275 |
Daily pricing data for Carter Bank and Trust dates back to 2/28/2007, and may be incomplete.
