Carolina Trust Bank Stock Price History (NASDAQ:CART)

Add to My Stocks
$7.07 $0.13 (1.81%) CART stock closing price Apr 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download Carolina Trust Bank stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Carolina Trust Bank P/E ratio, and PS ratio. The stock price was at a 5 year high of 16.5 on 18 Jun, 2007 as seen from Carolina Trust Bank stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-287.077.077.077.0710029.461.88
2017-04-277.137.207.017.20455530.001.92
2017-04-267.017.107.007.091082029.551.89
2017-04-257.057.127.037.1250629.651.89
2017-04-247.037.037.037.0334329.301.87
2017-04-217.057.057.007.0054629.171.86
2017-04-207.087.087.027.0272429.251.87
2017-04-197.057.057.057.0535329.381.88
2017-04-187.117.117.017.0169829.211.87
2017-04-177.057.157.027.02223729.251.87
2017-04-137.207.207.027.0245729.251.87
2017-04-127.337.347.127.12152829.671.90
2017-04-117.357.427.117.11237029.631.89
2017-04-107.547.807.107.27642630.291.94
2017-04-077.527.537.507.50121031.252.00
2017-04-067.507.507.507.5010031.252.00
2017-04-050.000.000.007.52140N/AN/A
2017-04-047.947.947.527.5290031.332.00
2017-04-037.707.707.707.7031532.082.05
2017-03-317.947.947.947.9497333.102.12
2017-03-308.008.007.988.00283333.332.13
2017-03-297.377.987.367.9858133.252.13
2017-03-288.028.027.988.00126833.332.13
2017-03-278.068.077.987.9852433.252.13
2017-03-248.298.298.108.10110033.752.16
2017-03-238.018.118.008.1186733.812.16
2017-03-220.000.000.008.2528N/AN/A
2017-03-218.418.418.258.2590834.382.20
2017-03-200.000.000.008.15156N/AN/A
2017-03-178.208.308.158.15248733.962.17
2017-03-168.348.348.228.2267534.252.19
2017-03-158.208.208.208.2035534.172.18
2017-03-148.278.688.208.2081134.172.18
2017-03-138.638.698.328.3240634.672.22
2017-03-108.948.948.408.40118135.002.24
2017-03-098.808.818.048.31158834.632.21
2017-03-088.878.878.878.8710136.962.36
2017-03-078.958.958.818.8198336.712.35
2017-03-068.908.918.908.91200137.132.37
2017-03-038.849.178.848.95209437.292.38
2017-03-029.009.008.948.94148737.252.38
2017-03-018.759.128.758.94116537.252.38
2017-02-289.269.268.018.60200235.832.29
2017-02-279.369.408.979.40142639.172.50
2017-02-249.049.458.209.45520339.382.52
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
2017-02-200.000.000.008.250N/AN/A
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
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 2.08 Nov 26,2012
Avg Stock Price 4.69

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 15.78

Carolina Trust Bank Historical PS ratio: Past 5 years

Max PS Ratio 2.53 Feb 22,2017
Min PS Ratio 0.67 Nov 26,2012
Avg PS Ratio 1.46

Carolina Trust Bank historical quotes helps an investor analyze a company's history and do Carolina Trust Bank stock analysis . The price movement is easily depicted in the Carolina Trust Bank stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. CART saw a high of 7.07, and a low of 7.07 on last trading day. The company's P/S ratio was at a high of 3.65 on 09 May, 2006 according to our Carolina Trust Bank stock market history data. .