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

Carter's Inc (NY: CRI )

69.05 -0.45 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2004 6.094 6.287 6.064 6.104 378,173 +0.02(+0.37%)
Feb 26, 2004 5.870 6.082 5.860 6.082 310,843 +0.24(+4.15%)
Feb 25, 2004 5.769 5.860 5.697 5.840 264,647 +0.10(+1.66%)
Feb 24, 2004 5.738 5.746 5.697 5.744 92,638 +0.03(+0.46%)
Feb 23, 2004 5.779 5.789 5.718 5.718 46,688 -0.06(-1.09%)
Feb 20, 2004 5.779 5.781 5.775 5.781 24,818 +0.00(+0.04%)
Feb 19, 2004 5.830 5.840 5.769 5.779 36,121 -0.05(-0.84%)
Feb 18, 2004 5.799 5.830 5.799 5.828 45,459 +0.01(+0.14%)
Feb 17, 2004 5.840 5.840 5.769 5.819 121,143 -0.01(-0.21%)
Feb 13, 2004 5.872 5.942 5.799 5.832 107,136 -0.04(-0.69%)
Feb 12, 2004 5.881 5.901 5.860 5.872 46,688 -0.03(-0.48%)
Feb 11, 2004 5.819 5.901 5.789 5.901 78,386 +0.08(+1.29%)
Feb 10, 2004 5.799 5.826 5.779 5.826 42,510 +0.03(+0.46%)
Feb 09, 2004 5.636 5.799 5.636 5.799 159,967 +0.17(+3.04%)
Feb 06, 2004 5.555 5.651 5.555 5.628 97,061 +0.08(+1.50%)
Feb 05, 2004 5.514 5.545 5.502 5.545 169,305 +0.04(+0.70%)
Feb 04, 2004 5.596 5.596 5.494 5.506 191,666 -0.08(-1.42%)
Feb 03, 2004 5.677 5.681 5.585 5.585 226,068 -0.09(-1.61%)
Feb 02, 2004 5.708 5.758 5.667 5.677 109,348 -0.02(-0.36%)
Jan 30, 2004 5.718 5.718 5.685 5.697 63,888 -0.03(-0.53%)
Jan 29, 2004 5.738 5.744 5.708 5.728 24,326 -0.02(-0.39%)
Jan 28, 2004 5.647 5.809 5.647 5.750 162,179 +0.09(+1.62%)
Jan 27, 2004 5.708 5.708 5.657 5.659 29,978 -0.05(-0.86%)
Jan 26, 2004 5.636 5.716 5.514 5.708 78,632 +0.08(+1.45%)
Jan 23, 2004 5.524 5.642 5.524 5.626 71,997 +0.10(+1.84%)
Jan 22, 2004 5.504 5.524 5.453 5.524 44,722 +0.02(+0.37%)
Jan 21, 2004 5.463 5.504 5.453 5.504 89,690 +0.03(+0.56%)
Jan 20, 2004 5.514 5.555 5.453 5.474 147,435 -0.04(-0.74%)
Jan 16, 2004 5.288 5.514 5.280 5.514 246,955 +0.23(+4.27%)
Jan 15, 2004 5.087 5.288 5.067 5.288 643,803 +0.19(+3.75%)
Jan 14, 2004 5.138 5.158 5.067 5.097 76,666 -0.05(-0.99%)
Jan 13, 2004 5.087 5.148 5.069 5.148 136,132 +0.06(+1.20%)
Jan 12, 2004 5.148 5.148 5.087 5.087 97,553 -0.07(-1.38%)
Jan 09, 2004 5.335 5.335 5.128 5.158 247,446 -0.18(-3.43%)
Jan 08, 2004 5.331 5.362 5.303 5.341 93,376 +0.01(+0.19%)
Jan 07, 2004 5.201 5.331 5.201 5.331 181,346 +0.13(+2.54%)
Jan 06, 2004 5.158 5.219 5.156 5.199 122,371 +0.04(+0.83%)
Jan 05, 2004 5.126 5.158 5.097 5.156 139,572 +0.04(+0.80%)
Jan 02, 2004 5.181 5.240 5.097 5.115 83,301 -0.06(-1.22%)
Dec 31, 2003 5.270 5.270 5.179 5.179 72,489 -0.09(-1.74%)
Dec 30, 2003 5.278 5.311 5.260 5.270 198,301 -0.01(-0.12%)
Dec 29, 2003 5.270 5.290 5.260 5.276 101,976 +0.01(+0.12%)
Dec 26, 2003 5.197 5.270 5.189 5.270 26,047 +0.09(+1.81%)
Dec 24, 2003 5.179 5.199 5.168 5.176 47,179 +0.01(+0.16%)
Dec 23, 2003 5.168 5.183 5.156 5.168 86,741 +0.03(+0.59%)
Dec 22, 2003 5.109 5.156 5.109 5.138 145,470 -0.02(-0.39%)
Dec 19, 2003 5.189 5.189 5.158 5.158 23,098 +0.00(+0.00%)
Dec 18, 2003 5.117 5.199 5.107 5.158 248,675 +0.05(+1.00%)
Dec 17, 2003 5.087 5.148 5.085 5.107 271,282 +0.02(+0.44%)
Dec 16, 2003 5.067 5.085 5.046 5.085 185,277 +0.04(+0.77%)
Dec 15, 2003 5.046 5.087 5.046 5.046 120,897 +0.00(+0.00%)
Dec 12, 2003 5.128 5.128 5.006 5.046 419,209 -0.10(-1.94%)
Dec 11, 2003 5.138 5.179 5.138 5.146 314,529 +0.01(+0.20%)
Dec 10, 2003 5.016 5.209 5.006 5.136 523,151 +0.13(+2.60%)
Dec 09, 2003 4.985 5.077 4.985 5.006 555,833 +0.05(+1.03%)
Dec 08, 2003 5.087 5.136 4.953 4.955 570,331 -0.24(-4.70%)
Dec 05, 2003 5.189 5.260 5.189 5.199 242,286 -0.09(-1.73%)
Dec 04, 2003 5.402 5.474 5.189 5.290 636,677 -0.08(-1.52%)
Dec 03, 2003 5.708 5.799 5.585 5.372 647,980 -0.31(-5.38%)
Dec 02, 2003 5.616 5.738 5.616 5.677 239,583 +0.03(+0.54%)
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.