Carolina Trust Bank Stock Price History (NASDAQ:CART)

Add to My Stocks
$6.2 $0 (0%) CART stock closing price Dec 05, 2016 (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 17.55 on 01 Dec, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-10-216.056.146.056.0554420.861.64
2016-10-206.176.176.126.1293521.101.66
2016-10-196.136.136.136.1330321.151.66
2016-10-186.056.056.056.0582320.861.64
2016-10-176.006.136.006.13291921.141.66
2016-10-146.106.106.106.1024321.051.65
2016-10-136.106.106.026.0231620.761.63
2016-10-126.116.116.106.10338521.031.65
2016-10-116.106.116.106.1174421.071.65
2016-10-100.000.000.006.190N/AN/A
2016-10-076.106.196.106.19197521.351.68
2016-10-066.106.106.106.10138421.031.65
2016-10-056.106.106.106.1059021.031.65
2016-10-046.136.136.106.12149721.101.66
2016-10-036.106.106.106.1062821.031.65
2016-09-300.000.000.006.100N/AN/A
2016-09-290.000.000.006.100N/AN/A
2016-09-286.106.106.106.1021621.031.65
2016-09-276.106.186.006.18523321.321.67
2016-09-266.106.136.106.13220321.141.66
2016-09-236.106.106.106.10564621.031.65
2016-09-226.106.216.106.12675521.101.66
2016-09-210.000.000.006.1036N/AN/A
2016-09-200.000.000.006.101N/AN/A
2016-09-196.106.106.106.10213322.591.68
2016-09-166.106.236.106.2356323.071.71
2016-09-150.000.000.006.100N/AN/A
2016-09-140.000.000.006.100N/AN/A
2016-09-130.000.000.006.1010N/AN/A
2016-09-120.000.000.006.101N/AN/A
2016-09-096.196.196.106.10104322.591.68
2016-09-080.000.000.006.21101N/AN/A
2016-09-070.000.000.006.215N/AN/A
2016-09-060.000.000.006.2144N/AN/A
2016-09-050.000.000.006.210N/AN/A
2016-09-020.000.000.006.2150N/AN/A
2016-09-010.000.000.006.210N/AN/A
2016-08-310.000.000.006.211N/AN/A
2016-08-300.000.000.006.216N/AN/A
2016-08-290.000.000.006.210N/AN/A
2016-08-266.156.216.156.21135423.001.71
2016-08-250.000.000.006.1516N/AN/A
2016-08-246.156.156.156.1584622.781.69
2016-08-236.006.056.006.05283122.411.66
2016-08-226.006.056.006.05123422.411.66
2016-08-190.000.000.006.150N/AN/A
2016-08-180.000.000.006.1519N/AN/A
2016-08-176.166.166.036.1551522.761.69
2016-08-166.256.256.176.1745022.841.69
2016-08-150.000.000.006.150N/AN/A
2016-08-126.116.156.116.1552022.791.69
2016-08-110.000.000.006.290N/AN/A
2016-08-100.000.000.006.2916N/AN/A
2016-08-096.296.296.296.2918023.301.73
2016-08-086.296.296.106.16511522.801.69
2016-08-050.000.000.006.250N/AN/A
2016-08-040.000.000.006.250N/AN/A
2016-08-030.000.000.006.250N/AN/A
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 6.44 Apr 28,2014
Min Stock Price 1.42 Dec 27,2011
Avg Stock Price 4.29

Carolina Trust Bank Historical PE ratio: Past 5 years

Max PE Ratio 28.41 Dec 01,2016
Min PE Ratio 3.5 Feb 04,2015
Avg PE Ratio 12.28

Carolina Trust Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.15 Apr 28,2014
Min PS Ratio 0.46 Dec 27,2011
Avg PS Ratio 1.34

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 6.2 and traded with a volume of 100 on the last trading day. Carolina Trust Bank historical P/S ratio was at a high of 3.65 on 09 May, 2006 and a low of 0.43 on 11 Mar, 2011. .