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

Carter's Inc (NY: CRI )

67.07 -0.93 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 5.781 5.849 5.761 5.783 305,795 +0.00(+0.07%)
Jun 29, 2004 5.811 5.821 5.771 5.779 494,810 -0.03(-0.55%)
Jun 28, 2004 5.811 5.819 5.801 5.811 158,812 +0.01(+0.14%)
Jun 25, 2004 5.930 5.930 5.769 5.803 1,146,922 -0.13(-2.24%)
Jun 24, 2004 5.940 5.966 5.890 5.936 108,475 +0.01(+0.13%)
Jun 23, 2004 5.900 5.930 5.896 5.928 101,931 +0.05(+0.81%)
Jun 22, 2004 5.861 5.888 5.801 5.880 101,931 +0.02(+0.37%)
Jun 21, 2004 5.851 5.870 5.821 5.859 86,075 +0.01(+0.14%)
Jun 18, 2004 5.751 5.851 5.749 5.851 284,905 +0.11(+1.90%)
Jun 17, 2004 5.608 5.749 5.594 5.741 166,362 +0.14(+2.55%)
Jun 16, 2004 5.592 5.600 5.535 5.598 302,272 +0.02(+0.28%)
Jun 15, 2004 5.582 5.606 5.553 5.582 623,420 +0.01(+0.18%)
Jun 14, 2004 5.622 5.624 5.513 5.572 162,335 -0.09(-1.51%)
Jun 10, 2004 5.662 5.672 5.632 5.658 132,133 +0.00(+0.00%)
Jun 09, 2004 5.751 5.751 5.640 5.658 455,799 -0.10(-1.69%)
Jun 08, 2004 5.791 5.795 5.731 5.755 214,182 -0.05(-0.79%)
Jun 07, 2004 5.811 5.841 5.753 5.801 150,506 +0.02(+0.34%)
Jun 04, 2004 5.761 5.781 5.676 5.781 372,743 -0.06(-1.02%)
Jun 03, 2004 5.960 5.970 5.821 5.841 111,747 -0.13(-2.10%)
Jun 02, 2004 6.178 6.178 5.880 5.966 304,537 -0.19(-3.13%)
Jun 01, 2004 6.186 6.198 6.123 6.159 75,756 -0.05(-0.77%)
May 28, 2004 6.204 6.212 6.168 6.206 97,401 +0.00(+0.03%)
May 27, 2004 6.208 6.218 6.159 6.204 85,572 +0.00(+0.06%)
May 26, 2004 6.218 6.228 6.200 6.200 72,233 -0.03(-0.51%)
May 25, 2004 6.230 6.302 6.218 6.232 312,339 +0.00(+0.06%)
May 24, 2004 6.198 6.268 6.198 6.228 232,304 +0.03(+0.55%)
May 21, 2004 6.208 6.218 6.188 6.194 146,479 -0.00(-0.06%)
May 20, 2004 6.168 6.258 6.159 6.198 440,949 +0.04(+0.65%)
May 19, 2004 6.123 6.159 6.079 6.159 66,192 +0.03(+0.55%)
May 18, 2004 6.059 6.129 6.029 6.125 389,858 +0.06(+0.98%)
May 17, 2004 5.940 6.139 5.920 6.065 136,915 +0.11(+1.77%)
May 14, 2004 5.950 5.960 5.896 5.960 52,601 +0.00(+0.03%)
May 13, 2004 5.960 5.970 5.940 5.958 52,853 -0.01(-0.20%)
May 12, 2004 5.972 5.978 5.930 5.970 67,954 +0.01(+0.10%)
May 11, 2004 5.930 5.970 5.920 5.964 33,473 +0.03(+0.43%)
May 10, 2004 5.960 5.970 5.880 5.938 99,163 -0.04(-0.66%)
May 07, 2004 5.960 6.019 5.960 5.978 50,588 +0.03(+0.50%)
May 06, 2004 5.970 5.970 5.940 5.948 159,567 -0.03(-0.53%)
May 05, 2004 5.950 6.000 5.940 5.980 104,952 +0.00(+0.07%)
May 04, 2004 5.980 6.000 5.936 5.976 146,479 -0.00(-0.07%)
May 03, 2004 6.010 6.049 5.960 5.980 172,655 -0.01(-0.17%)
Apr 30, 2004 5.880 6.019 5.880 5.990 167,117 +0.10(+1.69%)
Apr 29, 2004 5.851 5.900 5.831 5.890 101,931 +0.04(+0.68%)
Apr 28, 2004 5.761 5.851 5.759 5.851 101,176 +0.09(+1.55%)
Apr 27, 2004 5.759 5.761 5.751 5.761 47,316 +0.00(+0.00%)
Apr 26, 2004 5.761 5.761 5.741 5.761 49,330 +0.00(+0.00%)
Apr 23, 2004 5.751 5.761 5.731 5.761 61,159 +0.00(+0.00%)
Apr 22, 2004 5.672 5.761 5.672 5.761 105,707 +0.09(+1.58%)
Apr 21, 2004 5.793 5.793 5.652 5.672 78,273 -0.12(-2.06%)
Apr 20, 2004 5.692 5.861 5.692 5.791 60,404 +0.09(+1.57%)
Apr 19, 2004 5.682 5.710 5.662 5.702 15,352 +0.01(+0.14%)
Apr 16, 2004 5.580 5.694 5.572 5.694 76,008 +0.12(+2.17%)
Apr 15, 2004 5.602 5.642 5.563 5.572 146,731 -0.02(-0.39%)
Apr 14, 2004 5.652 5.656 5.572 5.594 129,868 -0.06(-1.09%)
Apr 13, 2004 5.682 5.690 5.642 5.656 236,582 -0.04(-0.63%)
Apr 12, 2004 5.692 5.698 5.682 5.692 75,253 -0.01(-0.14%)
Apr 08, 2004 5.761 5.761 5.682 5.700 105,203 -0.06(-1.07%)
Apr 07, 2004 5.751 5.761 5.731 5.761 68,457 +0.00(+0.07%)
Apr 06, 2004 5.698 5.759 5.698 5.757 62,417 +0.06(+1.01%)
Apr 05, 2004 5.702 5.721 5.692 5.700 88,340 -0.01(-0.21%)
Apr 02, 2004 5.702 5.741 5.702 5.712 168,376 +0.03(+0.45%)
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.