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

Carter's Inc (NY: CRI )

70.01 -1.55 (-2.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 7.887 8.115 7.854 8.088 397,093 +0.21(+2.61%)
Mar 30, 2005 7.793 7.915 7.793 7.883 245,972 +0.10(+1.28%)
Mar 29, 2005 7.974 7.974 7.720 7.783 503,984 -0.19(-2.40%)
Mar 28, 2005 8.098 8.098 7.960 7.974 330,502 -0.13(-1.63%)
Mar 24, 2005 8.058 8.119 8.043 8.107 256,046 +0.06(+0.73%)
Mar 23, 2005 8.247 8.247 8.025 8.048 347,702 -0.20(-2.42%)
Mar 22, 2005 8.330 8.361 8.241 8.247 374,978 -0.06(-0.76%)
Mar 21, 2005 8.343 8.351 8.253 8.310 95,341 -0.03(-0.39%)
Mar 18, 2005 8.383 8.383 8.296 8.343 194,861 +0.01(+0.10%)
Mar 17, 2005 8.302 8.373 8.263 8.334 307,403 +0.03(+0.42%)
Mar 16, 2005 8.280 8.363 8.280 8.300 723,418 +0.02(+0.25%)
Mar 15, 2005 8.113 8.282 8.113 8.280 524,380 +0.17(+2.06%)
Mar 14, 2005 8.088 8.121 8.037 8.113 230,737 -0.03(-0.32%)
Mar 11, 2005 8.046 8.186 8.046 8.139 208,621 +0.09(+1.16%)
Mar 10, 2005 8.068 8.080 8.027 8.046 252,115 -0.03(-0.40%)
Mar 09, 2005 8.145 8.145 8.078 8.078 414,049 -0.06(-0.75%)
Mar 08, 2005 8.212 8.214 8.107 8.139 242,777 -0.09(-1.14%)
Mar 07, 2005 8.139 8.249 8.094 8.233 262,927 +0.03(+0.40%)
Mar 04, 2005 7.934 8.269 7.934 8.200 1,049,989 +0.27(+3.36%)
Mar 03, 2005 7.932 7.982 7.923 7.934 480,149 +0.00(+0.03%)
Mar 02, 2005 7.987 7.987 7.925 7.932 353,846 -0.05(-0.69%)
Mar 01, 2005 8.082 8.084 7.958 7.987 577,702 -0.11(-1.38%)
Feb 28, 2005 8.031 8.180 8.015 8.098 469,091 +0.07(+0.89%)
Feb 25, 2005 7.987 8.078 7.936 8.027 264,155 -0.03(-0.33%)
Feb 24, 2005 8.017 8.088 7.897 8.054 362,937 +0.04(+0.46%)
Feb 23, 2005 7.732 8.035 7.630 8.017 1,127,884 +0.54(+7.21%)
Feb 22, 2005 7.368 7.529 7.358 7.478 580,897 +0.03(+0.38%)
Feb 18, 2005 7.529 7.543 7.449 7.449 134,658 -0.07(-0.92%)
Feb 17, 2005 7.641 7.643 7.512 7.519 131,217 -0.12(-1.57%)
Feb 16, 2005 7.671 7.694 7.614 7.639 130,726 -0.04(-0.50%)
Feb 15, 2005 7.753 7.757 7.600 7.677 190,683 -0.08(-0.97%)
Feb 14, 2005 7.824 7.824 7.704 7.753 364,166 -0.06(-0.73%)
Feb 11, 2005 7.793 7.834 7.773 7.809 178,888 +0.03(+0.39%)
Feb 10, 2005 7.895 7.915 7.773 7.779 297,083 -0.12(-1.47%)
Feb 09, 2005 7.742 7.895 7.734 7.895 767,403 +0.15(+1.97%)
Feb 08, 2005 7.687 7.753 7.687 7.742 350,897 +0.05(+0.71%)
Feb 07, 2005 7.407 7.732 7.407 7.687 653,632 +0.27(+3.71%)
Feb 04, 2005 7.382 7.417 7.346 7.413 143,749 +0.04(+0.58%)
Feb 03, 2005 7.386 7.386 7.337 7.370 64,871 -0.01(-0.08%)
Feb 02, 2005 7.386 7.417 7.346 7.376 292,905 -0.00(-0.06%)
Feb 01, 2005 7.431 7.437 7.374 7.380 238,354 -0.06(-0.79%)
Jan 31, 2005 7.299 7.439 7.299 7.439 666,164 +0.16(+2.21%)
Jan 28, 2005 7.380 7.394 7.256 7.278 542,564 -0.10(-1.35%)
Jan 27, 2005 7.063 7.417 7.063 7.378 488,258 +0.32(+4.50%)
Jan 26, 2005 6.908 7.120 6.908 7.061 246,463 +0.15(+2.24%)
Jan 25, 2005 6.900 6.918 6.861 6.906 192,403 +0.01(+0.09%)
Jan 24, 2005 6.920 6.959 6.835 6.900 191,175 -0.03(-0.50%)
Jan 21, 2005 6.953 6.961 6.924 6.935 60,202 -0.02(-0.26%)
Jan 20, 2005 6.979 6.992 6.939 6.953 167,585 -0.03(-0.38%)
Jan 19, 2005 7.069 7.069 6.969 6.979 177,414 -0.09(-1.24%)
Jan 18, 2005 6.886 7.079 6.814 7.067 379,401 +0.18(+2.66%)
Jan 14, 2005 6.755 6.888 6.741 6.884 129,006 +0.15(+2.21%)
Jan 13, 2005 6.867 6.873 6.709 6.735 241,549 -0.14(-2.07%)
Jan 12, 2005 6.910 6.918 6.837 6.878 220,170 -0.03(-0.44%)
Jan 11, 2005 6.888 6.955 6.808 6.908 257,521 +0.11(+1.62%)
Jan 10, 2005 6.715 6.798 6.715 6.798 169,796 +0.05(+0.78%)
Jan 07, 2005 6.747 6.792 6.735 6.745 267,350 +0.00(+0.00%)
Jan 06, 2005 6.666 6.745 6.633 6.745 295,608 +0.09(+1.35%)
Jan 05, 2005 6.715 6.715 6.644 6.656 116,720 -0.07(-1.09%)
Jan 04, 2005 6.745 6.814 6.605 6.729 263,418 -0.01(-0.09%)
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.