$CARE: Carter Bank & Trust - Common Stock
2025-06-11 CARE 2025-06-11 07:00:48 18.65 14.78 0.79% CARE 2025-06-11 08:01:01 26.68 10.97 0.79% CARE 2025-06-11 09:00:50 21.77 16.64 0.79% CARE 2025-06-11 10:01:04 16.86 16.78 1.21% CARE 2025-06-11 11:00:51 16.80 16.78 0.66% CARE 2025-06-11 12:00:58 16.74 16.73 0.36% CARE 2025-06-11 13:00:49 16.77 16.75 0.48% CARE 2025-06-11 14:00:57 16.82 16.78 0.79% CARE 2025-06-11 15:00:50 16.81 16.78 0.79% CARE 2025-06-11 16:00:59 16.83 16.80 0.79% CARE 2025-06-11 17:00:48 17.14 16.48 0.78% CARE 2025-06-11 18:01:00 26.94 10.97 0.78% CARE 2025-06-11 21:00:52 0.00 0.00 0.78% 2025-06-12 CARE 2025-06-12 05:00:54 18.60 14.75 0.78% CARE 2025-06-12 08:01:05 26.89 10.97 0.78% CARE 2025-06-12 09:00:52 21.81 16.50 0.78% CARE 2025-06-12 10:01:02 16.75 16.70 -0.60% CARE 2025-06-12 11:00:50 16.84 16.80 0.18% CARE 2025-06-12 12:01:04 16.74 16.66 -0.54% CARE 2025-06-12 13:00:48 16.72 16.70 -0.48% CARE 2025-06-12 14:01:00 16.69 16.66 -0.72% CARE 2025-06-12 15:00:51 16.68 16.66 -0.72% CARE 2025-06-12 16:00:58 16.71 16.67 -0.72% CARE 2025-06-12 17:00:53 17.02 16.37 -0.65% CARE 2025-06-12 18:01:03 21.65 14.35 -0.65% CARE 2025-06-12 21:00:54 0.00 0.00 -0.65% 2025-06-13 CARE 2025-06-13 05:03:57 17.91 14.56 -0.65% CARE 2025-06-13 12:00:59 16.52 16.46 -1.13% CARE 2025-06-13 13:00:52 16.52 16.48 -1.13% CARE 2025-06-13 14:01:05 16.44 16.41 -1.49% CARE 2025-06-13 15:00:54 16.29 16.27 -2.50% CARE 2025-06-13 16:01:07 16.31 16.21 -2.62% CARE 2025-06-13 17:00:51 25.96 15.93 -2.64% CARE 2025-06-13 18:01:05 25.96 11.08 -2.64% CARE 2025-06-13 20:01:07 0.00 0.00 -2.64% 2025-06-16 CARE 2025-06-16 05:00:55 18.27 14.48 -2.64% CARE 2025-06-16 08:01:02 25.98 10.97 -2.64% CARE 2025-06-16 09:00:55 21.28 16.35 -2.64% CARE 2025-06-16 10:01:06 16.44 16.35 1.02% CARE 2025-06-16 11:00:51 16.52 16.48 1.62% CARE 2025-06-16 12:01:01 16.47 16.46 1.44% CARE 2025-06-16 13:00:53 16.47 16.46 1.38% CARE 2025-06-16 14:01:04 16.34 16.32 0.60% CARE 2025-06-16 15:00:51 16.32 16.30 0.48% CARE 2025-06-16 16:01:03 16.31 16.28 0.42% CARE 2025-06-16 17:00:50 26.04 15.99 0.43% CARE 2025-06-16 18:01:05 26.04 10.97 0.43% CARE 2025-06-16 21:00:51 0.00 0.00 0.43% 2025-06-17 CARE 2025-06-17 05:01:22 16.25 14.32 0.43% CARE 2025-06-17 06:01:03 18.08 14.32 0.43% CARE 2025-06-17 08:01:01 26.08 16.14 0.43% CARE 2025-06-17 10:01:03 16.39 16.30 0.37% CARE 2025-06-17 11:00:49 16.33 16.30 0.12% CARE 2025-06-17 12:01:01 16.39 16.37 0.49% CARE 2025-06-17 13:00:53 16.44 16.39 0.80% CARE 2025-06-17 14:01:03 16.43 16.41 0.80% CARE 2025-06-17 15:00:56 16.41 16.39 0.62% CARE 2025-06-17 16:01:01 16.36 16.32 0.37% CARE 2025-06-17 17:00:49 23.25 16.02 0.25% CARE 2025-06-17 18:01:03 23.25 13.30 0.25% CARE 2025-06-17 21:00:50 0.00 0.00 0.25% 2025-06-18 CARE 2025-06-18 05:00:58 18.30 14.51 0.25% CARE 2025-06-18 08:01:04 26.14 10.97 0.25% CARE 2025-06-18 09:00:56 16.43 16.27 0.25% CARE 2025-06-18 10:01:04 16.35 16.32 0.12% CARE 2025-06-18 11:00:57 16.52 16.50 1.10% CARE 2025-06-18 12:01:00 16.50 16.48 1.04% CARE 2025-06-18 13:00:51 16.55 16.53 1.23% CARE 2025-06-18 14:01:05 16.58 16.53 1.35% CARE 2025-06-18 15:00:57 16.55 16.53 1.23% CARE 2025-06-18 16:01:09 16.68 16.59 1.78% CARE 2025-06-18 17:00:53 23.59 16.30 1.77% CARE 2025-06-18 18:01:02 23.59 13.39 1.77% CARE 2025-06-18 20:01:06 0.00 0.00 1.77% 2025-06-20 CARE 2025-06-20 05:00:46 18.58 14.71 1.77% CARE 2025-06-20 07:00:54 18.68 14.71 1.77% CARE 2025-06-20 08:00:59 26.60 10.97 1.77% CARE 2025-06-20 09:00:48 21.76 16.71 1.77% CARE 2025-06-20 10:01:03 16.88 16.82 1.04% CARE 2025-06-20 11:00:51 16.81 16.78 1.10% CARE 2025-06-20 12:01:00 16.65 16.62 0.12% CARE 2025-06-20 13:00:49 16.68 16.64 0.12% CARE 2025-06-20 14:01:05 16.58 16.57 -0.24% CARE 2025-06-20 15:00:49 16.57 16.55 -0.31% CARE 2025-06-20 16:04:21 0.00 16.12 -1.04% CARE 2025-06-20 17:03:29 23.32 16.12 -1.02% CARE 2025-06-20 18:05:06 23.32 13.34 -1.02% CARE 2025-06-20 21:00:51 0.00 0.00 -1.02% 2025-06-23 CARE 2025-06-23 05:00:49 18.43 14.57 -1.02% CARE 2025-06-23 08:02:48 26.30 10.97 -1.02% CARE 2025-06-23 09:01:24 21.04 16.30 -1.02% CARE 2025-06-23 10:02:34 16.68 16.59 0.96% CARE 2025-06-23 11:00:52 16.69 16.66 1.50% CARE 2025-06-23 12:00:58 16.68 16.64 1.44% CARE 2025-06-23 13:00:53 16.57 16.55 0.66% CARE 2025-06-23 14:01:04 16.80 16.78 2.04% CARE 2025-06-23 15:00:49 16.85 16.84 2.47% CARE 2025-06-23 16:01:04 16.93 16.91 2.95% CARE 2025-06-23 17:00:51 17.27 16.60 2.98% CARE 2025-06-23 18:01:01 26.92 16.34 2.98% CARE 2025-06-23 19:00:50 26.92 16.94 2.98% CARE 2025-06-23 20:00:59 26.92 16.34 2.98% CARE 2025-06-23 21:00:55 0.00 0.00 2.98% 2025-06-24 CARE 2025-06-24 05:00:49 19.18 15.18 2.98% CARE 2025-06-24 08:01:03 27.08 10.97 2.98% CARE 2025-06-24 09:00:49 22.09 16.85 2.98% CARE 2025-06-24 10:01:01 17.18 17.12 1.46% CARE 2025-06-24 11:00:51 17.40 17.36 2.61% CARE 2025-06-24 12:01:03 17.30 17.27 2.19% CARE 2025-06-24 13:00:59 17.27 17.25 2.07% CARE 2025-06-24 14:01:02 17.28 17.25 2.01% CARE 2025-06-24 15:00:51 17.31 17.30 2.31% CARE 2025-06-24 16:01:08 17.25 17.21 1.95% CARE 2025-06-24 17:00:56 17.56 16.89 1.71% CARE 2025-06-24 18:01:05 22.16 14.67 1.71% CARE 2025-06-24 21:00:50 0.00 0.00 1.71% 2025-06-25 CARE 2025-06-25 05:00:53 19.30 15.28 1.71% CARE 2025-06-25 08:01:04 27.55 17.16 1.71% CARE 2025-06-25 09:00:53 22.40 17.00 1.71% CARE 2025-06-25 10:01:06 17.22 17.16 0.00% CARE 2025-06-25 11:00:54 17.24 17.21 0.00% CARE 2025-06-25 12:01:06 17.24 17.21 0.12% CARE 2025-06-25 13:00:53 17.19 17.16 -0.30% CARE 2025-06-25 14:01:05 17.22 17.20 0.00% CARE 2025-06-25 15:00:51 17.22 17.21 0.00% CARE 2025-06-25 16:01:02 17.18 17.12 -0.30% CARE 2025-06-25 17:00:53 17.49 16.82 -0.35% CARE 2025-06-25 18:01:05 27.55 10.97 -0.35% CARE 2025-06-25 21:00:57 0.00 0.00 -0.35% 2025-06-26 CARE 2025-06-26 05:00:54 19.19 15.21 -0.35% CARE 2025-06-26 08:01:03 27.44 13.50 -0.35% CARE 2025-06-26 09:00:54 17.30 17.00 -0.35% CARE 2025-06-26 10:01:02 17.25 17.20 0.41% CARE 2025-06-26 11:00:48 17.37 17.32 1.16% CARE 2025-06-26 12:01:04 17.31 17.30 0.93% CARE 2025-06-26 13:00:55 17.39 17.37 1.34% CARE 2025-06-26 14:01:02 17.34 17.28 1.10% CARE 2025-06-26 15:00:50 17.44 17.39 1.68% CARE 2025-06-26 16:01:00 17.48 17.46 1.86% CARE 2025-06-26 17:00:50 17.82 17.12 1.92% CARE 2025-06-26 18:01:11 22.66 14.74 1.92% CARE 2025-06-26 21:01:01 0.00 0.00 1.92% 2025-06-27 CARE 2025-06-27 05:00:39 19.60 15.53 1.92% CARE 2025-06-27 08:00:44 27.95 11.03 1.92% CARE 2025-06-27 09:00:34 27.95 17.25 1.92% CARE 2025-06-27 10:00:40 17.55 17.48 0.23% CARE 2025-06-27 11:00:34 17.68 17.55 0.64% CARE 2025-06-27 12:00:39 17.49 17.46 0.12% CARE 2025-06-27 13:00:33 17.58 17.53 0.52% CARE 2025-06-27 14:00:38 17.52 17.46 0.00% CARE 2025-06-27 15:00:45 17.44 17.39 -0.17% CARE 2025-06-27 16:00:37 17.44 17.39 -0.29% CARE 2025-06-27 17:00:32 17.79 17.10 -0.11% CARE 2025-06-27 18:00:29 22.66 14.72 -0.11% CARE 2025-06-27 21:00:32 0.00 0.00 -0.11% 2025-06-30 CARE 2025-06-30 05:00:38 19.62 15.53 -0.11% CARE 2025-06-30 08:00:38 27.56 10.97 -0.11% CARE 2025-06-30 09:00:38 22.65 17.35 -0.11% CARE 2025-06-30 10:00:36 17.70 17.55 0.86% CARE 2025-06-30 11:00:35 17.45 17.37 -0.06% CARE 2025-06-30 12:00:34 17.43 17.36 -0.40% CARE 2025-06-30 13:00:36 17.47 17.42 -0.06% CARE 2025-06-30 14:00:43 17.43 17.35 -0.29% CARE 2025-06-30 15:00:35 17.46 17.43 0.06% CARE 2025-06-30 16:00:43 17.32 17.30 -0.69% CARE 2025-06-30 17:00:39 17.68 17.01 -0.57% CARE 2025-06-30 18:00:44 27.72 10.97 -0.57% CARE 2025-06-30 21:00:31 0.00 0.00 -0.57% 2025-07-01 CARE 2025-07-01 05:00:38 18.90 15.37 -0.57% CARE 2025-07-01 06:00:37 19.40 15.37 -0.57% CARE 2025-07-01 08:00:40 27.74 10.97 -0.57% CARE 2025-07-01 09:00:37 22.42 17.20 -0.57% CARE 2025-07-01 10:00:33 17.44 17.35 0.23% CARE 2025-07-01 11:00:37 17.50 17.46 0.97% CARE 2025-07-01 12:00:35 17.70 17.64 1.83% CARE 2025-07-01 13:00:37 17.77 17.71 2.47% CARE 2025-07-01 14:00:45 17.87 17.78 2.98% CARE 2025-07-01 15:00:38 17.84 17.80 2.81% CARE 2025-07-01 16:00:37 17.79 17.76 2.58% CARE 2025-07-01 17:00:39 18.14 17.46 2.71% CARE 2025-07-01 18:00:36 28.28 10.97 2.71% CARE 2025-07-01 21:00:34 0.00 0.00 2.71% 2025-07-02 CARE 2025-07-02 05:00:39 20.03 15.88 2.71% CARE 2025-07-02 08:00:39 28.48 10.97 2.71% CARE 2025-07-02 09:00:37 22.91 12.53 2.71% CARE 2025-07-02 10:00:38 17.83 17.80 0.12% CARE 2025-07-02 11:00:34 17.93 17.85 0.63% CARE 2025-07-02 12:00:36 17.88 17.82 0.35% CARE 2025-07-02 13:00:37 17.80 17.76 -0.17% CARE 2025-07-02 14:00:44 17.82 17.77 -0.17% CARE 2025-07-02 15:00:34 17.85 17.82 0.23% CARE 2025-07-02 16:00:38 17.94 17.89 0.75% CARE 2025-07-02 17:00:42 18.22 17.53 0.45% CARE 2025-07-02 18:00:39 28.54 10.97 0.45% CARE 2025-07-02 21:00:46 0.00 0.00 0.45% 2025-07-03 CARE 2025-07-03 05:00:39 20.08 15.93 0.45% CARE 2025-07-03 08:00:46 28.60 10.97 0.45% CARE 2025-07-03 09:00:42 23.10 12.82 0.45% CARE 2025-07-03 10:00:40 18.32 18.23 2.25% CARE 2025-07-03 11:00:40 18.38 18.35 2.81% CARE 2025-07-03 12:00:39 18.35 18.32 2.58% CARE 2025-07-03 13:00:36 18.28 18.23 2.13% CARE 2025-07-03 14:00:34 19.99 17.55 2.13% CARE 2025-07-03 15:00:38 26.00 17.55 2.13% CARE 2025-07-03 18:00:37 0.00 0.00 2.13% 2025-07-07 CARE 2025-07-07 05:00:46 20.32 16.05 2.13% CARE 2025-07-07 08:00:39 29.20 16.05 2.13% CARE 2025-07-07 09:00:47 23.47 17.35 2.13% CARE 2025-07-07 10:00:44 18.38 18.32 0.62% CARE 2025-07-07 11:00:48 18.14 18.09 -0.67% CARE 2025-07-07 12:00:37 18.09 18.02 -0.89% CARE 2025-07-07 13:00:34 18.00 17.95 -1.57% CARE 2025-07-07 14:00:38 18.04 18.01 -1.29% CARE 2025-07-07 15:00:32 18.06 18.00 -1.17% CARE 2025-07-07 16:00:38 17.94 17.91 -1.68% CARE 2025-07-07 17:00:41 18.29 17.36 -1.75% CARE 2025-07-07 18:00:41 19.14 17.36 -1.75% CARE 2025-07-07 21:00:35 0.00 0.00 -1.75% 2025-07-08 CARE 2025-07-08 05:00:44 20.10 17.55 -1.75% CARE 2025-07-08 06:00:44 20.10 17.85 -1.75% CARE 2025-07-08 07:00:32 20.10 17.55 -1.75% CARE 2025-07-08 08:00:36 28.68 17.55 -1.75% CARE 2025-07-08 09:00:37 23.27 17.55 -1.75% CARE 2025-07-08 10:00:35 18.20 18.01 1.37% CARE 2025-07-08 11:00:35 18.03 17.98 0.60% CARE 2025-07-08 12:00:35 18.11 18.03 0.88% CARE 2025-07-08 13:00:38 18.10 18.07 0.93% CARE 2025-07-08 14:00:37 18.10 18.05 0.71% CARE 2025-07-08 15:00:40 18.04 18.00 0.49% CARE 2025-07-08 16:00:41 17.96 17.92 0.00% CARE 2025-07-08 17:00:44 18.31 17.87 0.11% CARE 2025-07-08 18:00:43 28.83 17.87 0.11% CARE 2025-07-08 19:00:41 28.83 17.55 0.11% CARE 2025-07-08 21:00:41 0.00 0.00 0.11% 2025-07-09 CARE 2025-07-09 05:00:38 20.09 16.28 0.11% CARE 2025-07-09 08:00:39 28.72 16.28 0.11% CARE 2025-07-09 09:00:38 23.19 17.95 0.11% CARE 2025-07-09 10:00:38 18.00 17.89 -0.17% CARE 2025-07-09 11:00:38 17.98 17.89 0.00% CARE 2025-07-09 12:00:39 17.91 17.87 -0.17% CARE 2025-07-09 13:00:38 17.95 17.87 0.00% CARE 2025-07-09 14:00:39 18.02 17.96 0.28% CARE 2025-07-09 15:00:36 17.99 17.95 0.22% CARE 2025-07-09 16:00:42 18.11 18.07 0.84% CARE 2025-07-09 17:00:40 18.47 17.76 0.95% CARE 2025-07-09 18:00:36 28.79 16.25 0.95% CARE 2025-07-09 21:00:37 0.00 0.00 0.95% 2025-07-10 CARE 2025-07-10 05:00:48 20.21 16.42 0.95% CARE 2025-07-10 06:00:41 20.21 16.05 0.95% CARE 2025-07-10 07:00:40 20.21 17.96 0.95% CARE 2025-07-10 08:00:42 28.97 16.05 0.95% CARE 2025-07-10 09:00:42 23.38 17.35 0.95% CARE 2025-07-10 10:00:40 18.27 18.07 0.00% CARE 2025-07-10 11:00:39 18.29 18.23 0.95% CARE 2025-07-10 12:00:33 18.19 18.17 0.45% CARE 2025-07-10 13:00:37 18.24 18.20 0.61% CARE 2025-07-10 14:00:39 18.29 18.23 0.95% CARE 2025-07-10 15:00:38 18.19 18.11 0.33% CARE 2025-07-10 16:00:41 18.22 18.19 0.50% CARE 2025-07-10 17:00:42 18.58 17.87 0.61% CARE 2025-07-10 18:00:44 29.15 18.12 -0.55% CARE 2025-07-10 21:00:38 0.00 0.00 -0.55% 2025-07-11 CARE 2025-07-11 05:01:02 19.97 16.50 -0.55% CARE 2025-07-11 06:01:02 20.23 16.05 -0.55%