Indicators

Carter's Inc (NY: CRI )

65.91 +0.50 (+0.76%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.68	19.10	17.59	19.02	2,615,634	+1.45(+8.24%)
May 28, 2009	17.83	17.86	17.13	17.57	1,258,510	-0.02(-0.14%)
May 27, 2009	17.93	18.35	17.42	17.59	1,074,393	-0.39(-2.15%)
May 26, 2009	16.94	18.23	16.68	17.98	1,499,652	+1.15(+6.83%)
May 22, 2009	16.99	17.23	16.50	16.83	1,002,213	-0.12(-0.71%)
May 21, 2009	16.93	17.08	16.37	16.95	1,193,499	-0.13(-0.75%)
May 20, 2009	17.57	17.70	16.99	17.08	1,304,119	-0.31(-1.80%)
May 19, 2009	17.64	17.86	17.30	17.39	1,156,840	-0.31(-1.73%)
May 18, 2009	16.70	17.71	16.70	17.70	1,469,546	+1.14(+6.90%)
May 15, 2009	16.77	17.01	16.27	16.56	1,093,721	-0.17(-1.01%)
May 14, 2009	16.70	17.30	16.43	16.72	1,329,775	+0.14(+0.82%)
May 13, 2009	16.56	16.75	15.94	16.59	1,509,074	-0.15(-0.91%)
May 12, 2009	17.85	17.86	16.60	16.74	1,792,822	-1.04(-5.83%)
May 11, 2009	17.85	18.11	17.18	17.78	983,315	-0.38(-2.08%)
May 08, 2009	18.54	18.61	17.73	18.16	1,128,267	-0.16(-0.88%)
May 07, 2009	18.74	18.95	18.20	18.32	1,571,214	-0.28(-1.51%)
May 06, 2009	18.98	19.10	18.35	18.60	1,294,523	-0.26(-1.36%)
May 05, 2009	18.65	19.11	18.28	18.86	2,240,591	+0.14(+0.77%)
May 04, 2009	17.49	18.79	17.45	18.71	2,435,161	+1.33(+7.68%)

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.