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

Carter's Inc (NY: CRI )

65.72 +0.31 (+0.47%)
Streaming Delayed Price Updated: 2:19 PM 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 (%)
May 31, 2005 9.307 9.462 9.265 9.378 366,879 +0.11(+1.19%)
May 27, 2005 9.227 9.301 9.227 9.267 186,300 +0.06(+0.66%)
May 26, 2005 9.275 9.289 9.148 9.207 285,792 -0.03(-0.30%)
May 25, 2005 9.317 9.329 9.158 9.235 180,081 -0.08(-0.88%)
May 24, 2005 9.376 9.380 9.287 9.317 379,067 -0.06(-0.64%)
May 23, 2005 9.110 9.438 9.110 9.378 914,586 +0.29(+3.16%)
May 20, 2005 9.575 9.575 8.967 9.090 590,986 -0.50(-5.22%)
May 19, 2005 9.508 9.950 9.508 9.591 866,830 +0.15(+1.60%)
May 18, 2005 9.169 9.504 9.148 9.440 712,865 +0.27(+2.89%)
May 17, 2005 9.106 9.247 9.056 9.175 214,406 +0.06(+0.64%)
May 16, 2005 8.897 9.126 8.867 9.116 609,392 +0.27(+3.04%)
May 13, 2005 9.136 9.136 8.594 8.847 1,098,399 -0.25(-2.74%)
May 12, 2005 9.146 9.146 8.925 9.096 902,896 -0.10(-1.09%)
May 11, 2005 8.644 9.297 8.604 9.197 2,497,516 +0.96(+11.72%)
May 10, 2005 8.463 8.463 8.087 8.232 494,478 -0.21(-2.50%)
May 09, 2005 8.509 8.624 8.389 8.443 431,052 -0.05(-0.64%)
May 06, 2005 8.218 8.799 8.218 8.497 612,129 +0.30(+3.65%)
May 05, 2005 8.061 8.284 8.061 8.198 329,818 +0.16(+2.00%)
May 04, 2005 7.991 8.214 7.924 8.037 258,929 +0.03(+0.33%)
May 03, 2005 7.771 8.091 7.739 8.011 529,301 +0.29(+3.75%)
May 02, 2005 7.548 7.751 7.498 7.721 333,051 +0.14(+1.83%)
Apr 29, 2005 7.796 7.852 7.560 7.582 425,828 -0.21(-2.71%)
Apr 28, 2005 7.952 8.007 7.691 7.794 454,433 -0.15(-1.85%)
Apr 27, 2005 8.362 8.391 7.751 7.940 971,297 -0.32(-3.89%)
Apr 26, 2005 8.352 8.364 8.212 8.262 264,899 -0.08(-0.96%)
Apr 25, 2005 8.381 8.433 8.208 8.342 208,686 -0.04(-0.48%)
Apr 22, 2005 8.463 8.563 8.342 8.383 351,706 -0.05(-0.62%)
Apr 21, 2005 8.445 8.531 8.387 8.435 361,656 -0.01(-0.12%)
Apr 20, 2005 8.411 8.523 8.383 8.445 276,589 +0.03(+0.38%)
Apr 19, 2005 8.312 8.507 8.310 8.413 228,584 +0.10(+1.16%)
Apr 18, 2005 8.300 8.340 8.246 8.316 238,782 +0.02(+0.22%)
Apr 15, 2005 8.393 8.441 8.262 8.298 278,082 -0.09(-1.13%)
Apr 14, 2005 8.443 8.469 8.352 8.393 284,797 -0.05(-0.60%)
Apr 13, 2005 8.262 8.513 8.262 8.443 493,483 +0.18(+2.21%)
Apr 12, 2005 7.779 8.288 7.769 8.260 654,910 +0.46(+5.87%)
Apr 11, 2005 7.846 7.846 7.751 7.802 254,701 -0.03(-0.41%)
Apr 08, 2005 7.669 7.900 7.572 7.834 346,483 +0.17(+2.28%)
Apr 07, 2005 7.749 7.749 7.636 7.659 142,772 -0.10(-1.27%)
Apr 06, 2005 7.800 7.806 7.739 7.757 265,396 -0.02(-0.28%)
Apr 05, 2005 7.870 7.904 7.753 7.779 339,518 -0.09(-1.15%)
Apr 04, 2005 7.987 8.001 7.856 7.870 224,107 -0.11(-1.44%)
Apr 01, 2005 8.041 8.051 7.968 7.984 358,422 -0.01(-0.08%)
Mar 31, 2005 7.792 8.017 7.759 7.991 401,950 +0.20(+2.61%)
Mar 30, 2005 7.699 7.820 7.699 7.787 248,980 +0.10(+1.28%)
Mar 29, 2005 7.878 7.878 7.627 7.689 510,148 -0.19(-2.40%)
Mar 28, 2005 8.001 8.001 7.864 7.878 334,544 -0.13(-1.63%)
Mar 24, 2005 7.960 8.021 7.946 8.009 259,178 +0.06(+0.73%)
Mar 23, 2005 8.147 8.147 7.928 7.950 351,955 -0.20(-2.42%)
Mar 22, 2005 8.230 8.260 8.141 8.147 379,564 -0.06(-0.76%)
Mar 21, 2005 8.242 8.250 8.153 8.210 96,507 -0.03(-0.39%)
Mar 18, 2005 8.282 8.282 8.196 8.242 197,244 +0.01(+0.10%)
Mar 17, 2005 8.202 8.272 8.163 8.234 311,163 +0.03(+0.42%)
Mar 16, 2005 8.179 8.262 8.179 8.200 732,266 +0.02(+0.25%)
Mar 15, 2005 8.015 8.181 8.015 8.179 530,793 +0.16(+2.06%)
Mar 14, 2005 7.991 8.023 7.940 8.015 233,559 -0.03(-0.32%)
Mar 11, 2005 7.948 8.087 7.948 8.041 211,173 +0.09(+1.16%)
Mar 10, 2005 7.970 7.982 7.930 7.948 255,198 -0.03(-0.40%)
Mar 09, 2005 8.047 8.047 7.980 7.980 419,113 -0.06(-0.75%)
Mar 08, 2005 8.113 8.115 8.009 8.041 245,747 -0.09(-1.14%)
Mar 07, 2005 8.041 8.149 7.997 8.133 266,143 +0.03(+0.40%)
Mar 04, 2005 7.838 8.169 7.838 8.101 1,062,831 +0.26(+3.36%)
Mar 03, 2005 7.836 7.886 7.828 7.838 486,021 +0.00(+0.03%)
Mar 02, 2005 7.890 7.890 7.830 7.836 358,173 -0.05(-0.69%)
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.