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

Carter's Inc (NY: CRI )

65.90 +0.49 (+0.75%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 24, 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 (%)
Feb 27, 2004 6.026 6.217 5.996 6.036 382,463 +0.02(+0.37%)
Feb 26, 2004 5.804 6.014 5.794 6.014 314,370 +0.24(+4.15%)
Feb 25, 2004 5.704 5.794 5.633 5.774 267,649 +0.09(+1.66%)
Feb 24, 2004 5.674 5.682 5.633 5.680 93,689 +0.03(+0.46%)
Feb 23, 2004 5.714 5.724 5.654 5.654 47,217 -0.06(-1.09%)
Feb 20, 2004 5.714 5.716 5.710 5.716 25,099 +0.00(+0.04%)
Feb 19, 2004 5.764 5.774 5.704 5.714 36,531 -0.05(-0.84%)
Feb 18, 2004 5.734 5.764 5.734 5.762 45,975 +0.01(+0.14%)
Feb 17, 2004 5.774 5.774 5.704 5.754 122,517 -0.01(-0.21%)
Feb 13, 2004 5.807 5.875 5.734 5.766 108,352 -0.04(-0.69%)
Feb 12, 2004 5.815 5.835 5.794 5.807 47,217 -0.03(-0.48%)
Feb 11, 2004 5.754 5.835 5.724 5.835 79,276 +0.07(+1.29%)
Feb 10, 2004 5.734 5.760 5.714 5.760 42,992 +0.03(+0.46%)
Feb 09, 2004 5.573 5.734 5.573 5.734 161,782 +0.17(+3.04%)
Feb 06, 2004 5.493 5.587 5.493 5.565 98,163 +0.08(+1.50%)
Feb 05, 2004 5.452 5.483 5.440 5.483 171,226 +0.04(+0.70%)
Feb 04, 2004 5.533 5.533 5.432 5.444 193,841 -0.08(-1.42%)
Feb 03, 2004 5.613 5.617 5.523 5.523 228,633 -0.09(-1.61%)
Feb 02, 2004 5.644 5.694 5.603 5.613 110,588 -0.02(-0.36%)
Jan 30, 2004 5.654 5.654 5.621 5.633 64,613 -0.03(-0.53%)
Jan 29, 2004 5.674 5.680 5.644 5.664 24,602 -0.02(-0.39%)
Jan 28, 2004 5.583 5.744 5.583 5.686 164,019 +0.09(+1.62%)
Jan 27, 2004 5.644 5.644 5.593 5.595 30,318 -0.05(-0.86%)
Jan 26, 2004 5.573 5.652 5.452 5.644 79,524 +0.08(+1.45%)
Jan 23, 2004 5.462 5.579 5.462 5.563 72,814 +0.10(+1.84%)
Jan 22, 2004 5.442 5.462 5.392 5.462 45,229 +0.02(+0.37%)
Jan 21, 2004 5.402 5.442 5.392 5.442 90,707 +0.03(+0.56%)
Jan 20, 2004 5.452 5.493 5.392 5.412 149,108 -0.04(-0.74%)
Jan 16, 2004 5.229 5.452 5.221 5.452 249,756 +0.22(+4.27%)
Jan 15, 2004 5.030 5.229 5.010 5.229 651,107 +0.19(+3.75%)
Jan 14, 2004 5.080 5.100 5.010 5.040 77,536 -0.05(-0.99%)
Jan 13, 2004 5.030 5.090 5.012 5.090 137,676 +0.06(+1.20%)
Jan 12, 2004 5.090 5.090 5.030 5.030 98,660 -0.07(-1.38%)
Jan 09, 2004 5.275 5.275 5.070 5.100 250,253 -0.18(-3.43%)
Jan 08, 2004 5.271 5.301 5.243 5.281 94,435 +0.01(+0.19%)
Jan 07, 2004 5.143 5.271 5.143 5.271 183,403 +0.13(+2.54%)
Jan 06, 2004 5.100 5.161 5.098 5.141 123,760 +0.04(+0.83%)
Jan 05, 2004 5.068 5.100 5.040 5.098 141,156 +0.04(+0.80%)
Jan 02, 2004 5.122 5.181 5.040 5.058 84,246 -0.06(-1.22%)
Dec 31, 2003 5.211 5.211 5.120 5.120 73,311 -0.09(-1.74%)
Dec 30, 2003 5.219 5.251 5.201 5.211 200,551 -0.01(-0.12%)
Dec 29, 2003 5.211 5.231 5.201 5.217 103,133 +0.01(+0.12%)
Dec 26, 2003 5.139 5.211 5.130 5.211 26,342 +0.09(+1.81%)
Dec 24, 2003 5.120 5.141 5.110 5.118 47,714 +0.01(+0.16%)
Dec 23, 2003 5.110 5.124 5.098 5.110 87,725 +0.03(+0.59%)
Dec 22, 2003 5.052 5.098 5.052 5.080 147,120 -0.02(-0.39%)
Dec 19, 2003 5.130 5.130 5.100 5.100 23,360 +0.00(+0.00%)
Dec 18, 2003 5.060 5.141 5.050 5.100 251,496 +0.05(+1.00%)
Dec 17, 2003 5.030 5.090 5.028 5.050 274,359 +0.02(+0.44%)
Dec 16, 2003 5.010 5.028 4.990 5.028 187,379 +0.04(+0.77%)
Dec 15, 2003 4.990 5.030 4.990 4.990 122,269 +0.00(+0.00%)
Dec 12, 2003 5.070 5.070 4.949 4.990 423,965 -0.10(-1.94%)
Dec 11, 2003 5.080 5.120 5.080 5.088 318,098 +0.01(+0.20%)
Dec 10, 2003 4.959 5.151 4.949 5.078 529,087 +0.13(+2.60%)
Dec 09, 2003 4.929 5.020 4.929 4.949 562,139 +0.05(+1.03%)
Dec 08, 2003 5.030 5.078 4.897 4.899 576,801 -0.24(-4.70%)
Dec 05, 2003 5.130 5.201 5.130 5.141 245,035 -0.09(-1.73%)
Dec 04, 2003 5.342 5.412 5.130 5.231 643,900 -0.08(-1.51%)
Dec 03, 2003 5.644 5.734 5.523 5.312 655,332 -0.30(-5.38%)
Dec 02, 2003 5.553 5.674 5.553 5.613 242,301 +0.03(+0.54%)
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.