Carolina Trust Bank Stock Price History (NASDAQ:CART)

Add to My Stocks
$9.45 $0.25 (2.72%) CART stock closing price Feb 24, 2017 (Closing)

Carolina Trust Bank stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Carolina Trust Bank price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Carolina Trust Bank stock price history chart shows that the stock price was at a high of 17.08 on 02 Feb, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-249.459.458.209.45520339.382.52
2017-02-239.209.209.209.2040938.332.45
2017-02-229.409.499.009.49125639.542.53
2017-02-219.9012.009.099.45634939.382.52
2017-02-178.208.877.898.25366834.382.20
2017-02-167.708.207.708.2076734.172.18
2017-02-157.457.657.457.6531331.882.04
2017-02-147.447.447.447.4423831.001.98
2017-02-137.507.507.457.4543231.041.98
2017-02-107.507.507.507.5029931.252.00
2017-02-097.247.247.167.24152330.171.93
2017-02-087.157.256.917.202094530.001.92
2017-02-076.877.506.847.505186631.252.00
2017-02-067.037.036.886.88114128.651.83
2017-02-037.047.047.007.01127829.211.87
2017-02-020.000.000.007.0579N/AN/A
2017-02-016.827.056.827.05713229.381.88
2017-01-316.926.936.896.92710228.851.84
2017-01-306.926.926.926.9210028.811.84
2017-01-277.247.247.247.2456232.921.95
2017-01-260.000.000.007.2517N/AN/A
2017-01-257.007.257.007.25252432.961.95
2017-01-247.267.416.827.161434632.551.92
2017-01-237.057.486.987.207415732.731.94
2017-01-207.147.146.946.941309831.551.87
2017-01-196.857.106.826.943189431.551.87
2017-01-186.616.986.616.98103031.721.88
2017-01-176.846.846.846.8460931.081.84
2017-01-160.000.000.006.850N/AN/A
2017-01-130.000.000.006.8526N/AN/A
2017-01-120.000.000.006.8526N/AN/A
2017-01-117.037.036.846.8552531.161.84
2017-01-106.947.106.856.85482231.141.84
2017-01-096.977.386.957.051167732.051.89
2017-01-066.767.456.597.0012975831.821.88
2017-01-056.446.946.436.753810530.681.81
2017-01-046.386.996.326.4110879829.141.72
2017-01-036.426.856.306.646763030.191.79
2017-01-020.000.000.006.400N/AN/A
2016-12-306.506.506.306.40280429.091.72
2016-12-296.456.456.456.4576229.311.73
2016-12-286.426.506.306.30326028.641.69
2016-12-276.596.596.406.422122429.181.73
2016-12-260.000.000.006.680N/AN/A
2016-12-230.000.000.006.6899N/AN/A
2016-12-226.486.686.486.68720330.361.80
2016-12-216.366.396.356.39141729.051.72
2016-12-206.446.456.446.45160029.321.73
2016-12-196.366.386.366.38134829.001.71
2016-12-160.000.000.006.4553N/AN/A
2016-12-156.476.486.366.45551529.321.73
2016-12-146.456.486.396.47461829.411.74
2016-12-136.316.316.306.30150128.641.69
2016-12-126.306.316.306.31136928.681.70
2016-12-096.256.336.256.3181628.681.70
2016-12-086.216.266.216.25474928.411.68
2016-12-076.206.206.206.20311328.181.67
2016-12-066.206.206.206.2011028.181.67
2016-12-056.206.206.206.2021828.181.67
2016-12-026.206.206.206.2010028.181.67
2016-12-016.256.256.206.25274728.411.68
2016-11-300.000.000.006.200N/AN/A
2016-11-296.206.206.206.2010328.181.67
2016-11-286.166.206.166.20194928.181.67
2016-11-250.000.000.006.1857N/AN/A
2016-11-240.000.000.006.180N/AN/A
2016-11-236.206.206.076.18405828.101.66
2016-11-226.216.216.206.2041328.181.67
2016-11-216.216.216.206.20409928.181.67
2016-11-186.236.236.206.23176028.321.67
2016-11-176.156.166.126.12514427.821.65
2016-11-166.166.166.166.1630028.001.66
2016-11-156.206.236.166.16212128.001.66
2016-11-140.000.000.006.159N/AN/A
2016-11-116.226.226.156.15149427.961.65
2016-11-106.156.166.156.16200227.991.65
2016-11-090.000.000.006.1557N/AN/A
2016-11-086.166.166.156.15127727.961.65
2016-11-070.000.000.006.159N/AN/A
2016-11-040.000.000.006.15132N/AN/A
2016-11-036.156.156.156.1598827.961.65
2016-11-026.116.116.066.06114527.541.63
2016-11-016.066.066.066.0650027.551.63
2016-10-310.000.000.006.161N/AN/A
2016-10-280.000.000.006.160N/AN/A
2016-10-276.126.166.126.1658721.241.67
2016-10-266.126.126.126.12160221.101.66
2016-10-250.000.000.006.1032N/AN/A
2016-10-246.126.126.106.10150021.041.65
Get more Data

Carolina Trust Bank Stock Chart

View CART PE ratio, PS ratio stocks charts and compare with peers.
CART Chart
Note: Compare Carolina Trust Bank stock price history with the index and industry peers.

Carolina Trust Bank Historical Prices: Past 5 years

Max Stock Price 9.49 Feb 22,2017
Min Stock Price 1.96 Feb 28,2012
Avg Stock Price 4.49

Carolina Trust Bank Historical PE ratio: Past 5 years

Max PE Ratio 39.54 Feb 22,2017
Min PE Ratio 3.5 Feb 04,2015
Avg PE Ratio 14.21

Carolina Trust Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.53 Feb 22,2017
Min PS Ratio 0.64 Feb 28,2012
Avg PS Ratio 1.4

CART Industry Peers

Carolina Trust Bank historical quotes helps an investor analyze a company's history and do Carolina Trust Bank stock analysis . Carolina Trust Bank stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CART closed at 9.2 and traded with a volume of 409 on the last trading day. Carolina Trust Bank historical P/S ratio was at a high of 2.83 on 02 Feb, 2007 and a low of 0.43 on 11 Mar, 2011. .