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 (%)
Jul 29, 2005 12.25 12.26 12.10 12.24 362,085 -0.03(-0.25%)
Jul 28, 2005 12.16 12.34 12.16 12.27 931,183 +0.07(+0.59%)
Jul 27, 2005 11.87 12.41 11.67 12.20 1,347,941 +0.71(+6.20%)
Jul 26, 2005 11.49 11.49 11.27 11.49 413,776 -0.01(-0.10%)
Jul 25, 2005 11.59 11.61 11.49 11.50 168,989 -0.11(-0.92%)
Jul 22, 2005 11.57 11.68 11.48 11.61 198,314 +0.05(+0.40%)
Jul 21, 2005 11.76 11.76 11.37 11.56 228,384 -0.21(-1.76%)
Jul 20, 2005 11.55 11.78 11.55 11.77 285,045 +0.20(+1.69%)
Jul 19, 2005 11.19 11.66 11.19 11.57 266,904 +0.42(+3.79%)
Jul 18, 2005 11.07 11.25 11.06 11.15 248,265 +0.06(+0.58%)
Jul 15, 2005 11.01 11.14 10.99 11.09 389,919 +0.01(+0.07%)
Jul 14, 2005 11.24 11.30 10.78 11.08 1,336,510 -0.19(-1.68%)
Jul 13, 2005 11.82 11.84 11.14 11.27 905,586 -0.60(-5.07%)
Jul 12, 2005 11.81 11.96 11.74 11.87 244,538 +0.03(+0.24%)
Jul 11, 2005 11.59 11.91 11.59 11.84 418,995 +0.20(+1.73%)
Jul 08, 2005 11.49 11.69 11.46 11.64 336,239 +0.15(+1.31%)
Jul 07, 2005 11.72 11.74 11.40 11.49 628,741 -0.26(-2.21%)
Jul 06, 2005 12.00 12.15 11.67 11.75 283,306 -0.20(-1.70%)
Jul 05, 2005 11.74 11.95 11.73 11.95 419,243 +0.21(+1.76%)
Jul 01, 2005 11.75 11.90 11.69 11.74 245,780 -0.00(-0.02%)
Jun 30, 2005 11.89 11.90 11.68 11.75 340,961 -0.14(-1.22%)
Jun 29, 2005 11.99 12.17 11.85 11.89 807,671 -0.08(-0.64%)
Jun 28, 2005 11.54 12.01 11.52 11.97 471,431 +0.47(+4.08%)
Jun 27, 2005 11.56 11.66 11.47 11.50 658,066 -0.05(-0.40%)
Jun 24, 2005 11.74 11.74 11.09 11.54 2,081,307 -0.20(-1.66%)
Jun 23, 2005 11.71 11.89 11.66 11.74 847,185 +0.22(+1.87%)
Jun 22, 2005 11.27 11.55 11.07 11.52 767,660 +0.60(+5.53%)
Jun 21, 2005 10.91 10.95 10.81 10.92 304,430 +0.07(+0.65%)
Jun 20, 2005 10.82 10.86 10.63 10.85 191,853 -0.00(-0.04%)
Jun 17, 2005 10.61 10.90 10.61 10.85 318,098 +0.30(+2.82%)
Jun 16, 2005 10.56 10.66 10.50 10.56 372,523 -0.01(-0.10%)
Jun 15, 2005 10.59 10.59 10.48 10.57 149,605 -0.02(-0.15%)
Jun 14, 2005 10.38 10.59 10.38 10.58 208,752 +0.23(+2.20%)
Jun 13, 2005 10.09 10.38 10.09 10.36 583,511 +0.28(+2.73%)
Jun 10, 2005 10.07 10.16 10.06 10.08 191,604 +0.02(+0.20%)
Jun 09, 2005 9.939 10.16 9.879 10.06 227,390 +0.14(+1.38%)
Jun 08, 2005 10.10 10.13 9.909 9.923 413,776 -0.21(-2.08%)
Jun 07, 2005 10.16 10.34 10.09 10.13 619,049 +0.02(+0.22%)
Jun 06, 2005 9.657 10.17 9.655 10.11 794,003 +0.46(+4.82%)
Jun 03, 2005 9.647 9.692 9.627 9.647 183,900 +0.04(+0.38%)
Jun 02, 2005 9.597 9.768 9.577 9.611 281,069 +0.00(+0.02%)
Jun 01, 2005 9.406 9.663 9.406 9.609 572,328 +0.22(+2.38%)
May 31, 2005 9.315 9.470 9.273 9.386 366,558 +0.11(+1.19%)
May 27, 2005 9.235 9.309 9.235 9.275 186,137 +0.06(+0.66%)
May 26, 2005 9.283 9.297 9.156 9.215 285,543 -0.03(-0.30%)
May 25, 2005 9.325 9.337 9.166 9.243 179,924 -0.08(-0.88%)
May 24, 2005 9.384 9.388 9.295 9.325 378,735 -0.06(-0.64%)
May 23, 2005 9.118 9.446 9.118 9.386 913,787 +0.29(+3.16%)
May 20, 2005 9.583 9.583 8.975 9.098 590,470 -0.50(-5.22%)
May 19, 2005 9.517 9.959 9.517 9.599 866,072 +0.15(+1.60%)
May 18, 2005 9.177 9.513 9.156 9.448 712,242 +0.27(+2.89%)
May 17, 2005 9.114 9.255 9.064 9.183 214,219 +0.06(+0.64%)
May 16, 2005 8.905 9.134 8.875 9.124 608,860 +0.27(+3.04%)
May 13, 2005 9.144 9.144 8.601 8.855 1,097,439 -0.25(-2.74%)
May 12, 2005 9.154 9.154 8.933 9.104 902,107 -0.10(-1.09%)
May 11, 2005 8.651 9.305 8.611 9.205 2,495,332 +0.97(+11.72%)
May 10, 2005 8.470 8.470 8.094 8.239 494,046 -0.21(-2.50%)
May 09, 2005 8.517 8.631 8.396 8.450 430,675 -0.05(-0.64%)
May 06, 2005 8.225 8.806 8.225 8.505 611,593 +0.30(+3.65%)
May 05, 2005 8.068 8.291 8.068 8.205 329,530 +0.16(+2.00%)
May 04, 2005 7.998 8.221 7.931 8.044 258,703 +0.03(+0.33%)
May 03, 2005 7.778 8.098 7.746 8.018 528,838 +0.29(+3.75%)
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.