Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter's Inc (NY: CRI )

66.21 -0.58 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.453 6.463 6.191 6.324 435,529 -0.25(-3.73%)
Oct 28, 2004 6.429 6.674 6.419 6.569 669,586 +0.14(+2.12%)
Oct 27, 2004 6.131 6.523 6.131 6.433 1,419,015 +0.31(+5.09%)
Oct 26, 2004 5.910 6.121 5.860 6.121 225,351 +0.20(+3.43%)
Oct 25, 2004 5.830 5.918 5.813 5.918 146,751 +0.07(+1.17%)
Oct 22, 2004 5.850 5.860 5.769 5.850 231,569 -0.01(-0.17%)
Oct 21, 2004 5.858 5.862 5.811 5.860 539,250 -0.01(-0.17%)
Oct 20, 2004 5.840 5.870 5.832 5.870 339,767 +0.06(+1.11%)
Oct 19, 2004 5.789 5.844 5.759 5.805 339,518 +0.02(+0.28%)
Oct 18, 2004 5.898 5.898 5.759 5.789 201,721 -0.10(-1.71%)
Oct 15, 2004 5.783 5.968 5.783 5.890 267,386 +0.11(+1.84%)
Oct 14, 2004 5.733 5.797 5.731 5.783 247,239 +0.05(+0.88%)
Oct 13, 2004 5.699 5.820 5.699 5.733 123,868 +0.06(+1.03%)
Oct 12, 2004 5.679 5.689 5.623 5.675 173,366 -0.02(-0.39%)
Oct 11, 2004 5.669 5.721 5.669 5.697 71,634 -0.01(-0.11%)
Oct 08, 2004 5.809 5.900 5.703 5.703 134,812 -0.12(-2.04%)
Oct 07, 2004 5.809 5.928 5.793 5.822 229,828 +0.00(+0.07%)
Oct 06, 2004 5.729 5.830 5.729 5.818 179,335 +0.06(+1.08%)
Oct 05, 2004 5.649 5.755 5.639 5.755 176,350 +0.09(+1.52%)
Oct 04, 2004 5.649 5.669 5.606 5.669 232,564 +0.02(+0.36%)
Oct 01, 2004 5.566 5.649 5.528 5.649 284,797 +0.08(+1.48%)
Sep 30, 2004 5.468 5.566 5.458 5.566 551,438 +0.09(+1.65%)
Sep 29, 2004 5.478 5.488 5.446 5.476 300,965 +0.00(+0.00%)
Sep 28, 2004 5.448 5.484 5.438 5.476 346,732 +0.04(+0.81%)
Sep 27, 2004 5.458 5.460 5.397 5.432 794,946 -0.05(-0.84%)
Sep 24, 2004 5.347 5.544 5.327 5.478 7,543,041 +0.19(+3.61%)
Sep 23, 2004 5.025 5.297 5.005 5.287 571,088 +0.24(+4.74%)
Sep 22, 2004 5.038 5.076 4.959 5.048 137,548 +0.01(+0.20%)
Sep 21, 2004 5.056 5.072 5.032 5.038 46,015 -0.01(-0.24%)
Sep 20, 2004 5.136 5.148 5.036 5.050 77,106 -0.09(-1.68%)
Sep 17, 2004 5.307 5.307 5.136 5.136 158,939 -0.18(-3.37%)
Sep 16, 2004 5.297 5.317 5.287 5.315 32,583 +0.02(+0.34%)
Sep 15, 2004 5.293 5.297 5.257 5.297 74,619 +0.00(+0.08%)
Sep 14, 2004 5.297 5.305 5.287 5.293 23,878 -0.04(-0.68%)
Sep 13, 2004 5.327 5.347 5.317 5.329 183,066 +0.00(+0.04%)
Sep 10, 2004 5.337 5.377 5.307 5.327 58,203 -0.02(-0.38%)
Sep 09, 2004 5.307 5.395 5.307 5.347 69,396 +0.02(+0.42%)
Sep 08, 2004 5.347 5.357 5.239 5.325 218,386 -0.02(-0.38%)
Sep 07, 2004 5.444 5.448 5.345 5.345 82,081 -0.10(-1.81%)
Sep 03, 2004 5.468 5.488 5.438 5.444 78,847 -0.04(-0.66%)
Sep 02, 2004 5.548 5.550 5.480 5.480 95,761 -0.07(-1.23%)
Sep 01, 2004 5.610 5.677 5.546 5.548 120,386 -0.07(-1.29%)
Aug 31, 2004 5.667 5.669 5.528 5.621 88,797 -0.06(-1.03%)
Aug 30, 2004 5.669 5.751 5.560 5.679 293,752 -0.00(-0.04%)
Aug 27, 2004 5.484 5.699 5.484 5.681 48,253 +0.19(+3.48%)
Aug 26, 2004 5.528 5.544 5.488 5.490 17,162 -0.04(-0.69%)
Aug 25, 2004 5.548 5.586 5.488 5.528 90,538 -0.02(-0.36%)
Aug 24, 2004 5.508 5.667 5.488 5.548 122,873 +0.06(+1.10%)
Aug 23, 2004 5.629 5.629 5.488 5.488 19,649 -0.14(-2.50%)
Aug 20, 2004 5.558 5.679 5.500 5.629 61,188 +0.05(+0.90%)
Aug 19, 2004 5.478 5.629 5.448 5.578 112,675 +0.09(+1.65%)
Aug 18, 2004 5.771 5.771 5.440 5.488 464,133 -0.29(-5.08%)
Aug 17, 2004 5.729 5.896 5.709 5.781 251,965 +0.07(+1.23%)
Aug 16, 2004 5.552 5.737 5.552 5.711 80,837 +0.16(+2.86%)
Aug 13, 2004 5.500 5.619 5.478 5.552 101,980 +0.05(+0.95%)
Aug 12, 2004 5.448 5.629 5.436 5.500 143,518 +0.04(+0.81%)
Aug 11, 2004 5.206 5.456 5.152 5.456 58,203 +0.25(+4.79%)
Aug 10, 2004 5.267 5.267 5.178 5.206 112,426 -0.04(-0.80%)
Aug 09, 2004 5.430 5.434 5.237 5.249 503,681 -0.18(-3.33%)
Aug 06, 2004 5.498 5.500 5.355 5.430 174,858 -0.10(-1.75%)
Aug 05, 2004 5.508 5.540 5.476 5.526 59,446 +0.02(+0.33%)
Aug 04, 2004 5.490 5.568 5.452 5.508 50,741 +0.02(+0.37%)
Aug 03, 2004 5.508 5.542 5.458 5.488 140,036 -0.02(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.