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 (%)
Apr 29, 2005 7.802 7.859 7.567 7.589 425,456 -0.21(-2.71%)
Apr 28, 2005 7.959 8.014 7.698 7.800 454,035 -0.15(-1.85%)
Apr 27, 2005 8.370 8.398 7.757 7.947 970,448 -0.32(-3.89%)
Apr 26, 2005 8.360 8.372 8.219 8.269 264,667 -0.08(-0.96%)
Apr 25, 2005 8.388 8.440 8.215 8.350 208,503 -0.04(-0.48%)
Apr 22, 2005 8.470 8.571 8.350 8.390 351,399 -0.05(-0.62%)
Apr 21, 2005 8.452 8.539 8.394 8.442 361,339 -0.01(-0.12%)
Apr 20, 2005 8.418 8.531 8.390 8.452 276,347 +0.03(+0.38%)
Apr 19, 2005 8.319 8.515 8.317 8.420 228,384 +0.10(+1.16%)
Apr 18, 2005 8.307 8.348 8.253 8.323 238,573 +0.02(+0.22%)
Apr 15, 2005 8.400 8.448 8.269 8.305 277,839 -0.09(-1.13%)
Apr 14, 2005 8.450 8.476 8.360 8.400 284,548 -0.05(-0.60%)
Apr 13, 2005 8.269 8.521 8.269 8.450 493,052 +0.18(+2.21%)
Apr 12, 2005 7.786 8.295 7.776 8.267 654,338 +0.46(+5.87%)
Apr 11, 2005 7.853 7.853 7.758 7.808 254,478 -0.03(-0.41%)
Apr 08, 2005 7.676 7.907 7.579 7.841 346,180 +0.18(+2.28%)
Apr 07, 2005 7.756 7.756 7.643 7.666 142,647 -0.10(-1.27%)
Apr 06, 2005 7.806 7.812 7.746 7.764 265,164 -0.02(-0.28%)
Apr 05, 2005 7.877 7.911 7.760 7.786 339,222 -0.09(-1.15%)
Apr 04, 2005 7.994 8.008 7.863 7.877 223,911 -0.11(-1.44%)
Apr 01, 2005 8.048 8.058 7.975 7.991 358,109 -0.01(-0.08%)
Mar 31, 2005 7.798 8.024 7.766 7.998 401,599 +0.20(+2.61%)
Mar 30, 2005 7.706 7.827 7.706 7.794 248,762 +0.10(+1.28%)
Mar 29, 2005 7.885 7.885 7.633 7.696 509,702 -0.19(-2.40%)
Mar 28, 2005 8.008 8.008 7.871 7.885 334,251 -0.13(-1.63%)
Mar 24, 2005 7.967 8.028 7.953 8.016 258,951 +0.06(+0.73%)
Mar 23, 2005 8.154 8.154 7.935 7.957 351,647 -0.20(-2.42%)
Mar 22, 2005 8.237 8.267 8.148 8.154 379,232 -0.06(-0.76%)
Mar 21, 2005 8.249 8.257 8.160 8.217 96,423 -0.03(-0.39%)
Mar 18, 2005 8.289 8.289 8.203 8.249 197,071 +0.01(+0.10%)
Mar 17, 2005 8.209 8.279 8.171 8.241 310,891 +0.03(+0.42%)
Mar 16, 2005 8.187 8.269 8.187 8.207 731,626 +0.02(+0.25%)
Mar 15, 2005 8.022 8.189 8.022 8.187 530,329 +0.16(+2.06%)
Mar 14, 2005 7.998 8.030 7.947 8.022 233,354 -0.03(-0.32%)
Mar 11, 2005 7.955 8.094 7.955 8.048 210,988 +0.09(+1.16%)
Mar 10, 2005 7.977 7.989 7.937 7.955 254,975 -0.03(-0.40%)
Mar 09, 2005 8.054 8.054 7.987 7.987 418,746 -0.06(-0.75%)
Mar 08, 2005 8.120 8.122 8.016 8.048 245,532 -0.09(-1.14%)
Mar 07, 2005 8.048 8.156 8.004 8.140 265,910 +0.03(+0.40%)
Mar 04, 2005 7.845 8.177 7.845 8.108 1,061,901 +0.26(+3.36%)
Mar 03, 2005 7.843 7.893 7.835 7.845 485,597 +0.00(+0.03%)
Mar 02, 2005 7.897 7.897 7.837 7.843 357,860 -0.05(-0.69%)
Mar 01, 2005 7.991 7.994 7.869 7.897 584,257 -0.11(-1.38%)
Feb 28, 2005 7.941 8.088 7.925 8.008 474,413 +0.07(+0.89%)
Feb 25, 2005 7.897 7.987 7.847 7.937 267,152 -0.03(-0.33%)
Feb 24, 2005 7.927 7.998 7.808 7.963 367,055 +0.04(+0.46%)
Feb 23, 2005 7.645 7.945 7.545 7.927 1,140,681 +0.53(+7.21%)
Feb 22, 2005 7.285 7.444 7.275 7.394 587,487 +0.03(+0.38%)
Feb 18, 2005 7.444 7.458 7.366 7.366 136,185 -0.07(-0.92%)
Feb 17, 2005 7.555 7.557 7.428 7.434 132,706 -0.12(-1.57%)
Feb 16, 2005 7.585 7.607 7.529 7.553 132,209 -0.04(-0.50%)
Feb 15, 2005 7.666 7.670 7.515 7.591 192,847 -0.07(-0.97%)
Feb 14, 2005 7.736 7.736 7.617 7.666 368,298 -0.06(-0.73%)
Feb 11, 2005 7.706 7.746 7.686 7.722 180,918 +0.03(+0.39%)
Feb 10, 2005 7.806 7.827 7.686 7.692 300,453 -0.11(-1.47%)
Feb 09, 2005 7.655 7.806 7.647 7.806 776,110 +0.15(+1.97%)
Feb 08, 2005 7.601 7.666 7.601 7.655 354,878 +0.05(+0.71%)
Feb 07, 2005 7.324 7.645 7.324 7.601 661,048 +0.27(+3.71%)
Feb 04, 2005 7.299 7.334 7.263 7.330 145,380 +0.04(+0.58%)
Feb 03, 2005 7.303 7.303 7.255 7.287 65,607 -0.01(-0.08%)
Feb 02, 2005 7.303 7.334 7.263 7.293 296,229 -0.00(-0.06%)
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.