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: 4:10 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 28, 2005 8.031 8.180 8.015 8.098 469,091 +0.07(+0.89%)
Feb 25, 2005 7.987 8.078 7.936 8.027 264,155 -0.03(-0.33%)
Feb 24, 2005 8.017 8.088 7.897 8.054 362,937 +0.04(+0.46%)
Feb 23, 2005 7.732 8.035 7.630 8.017 1,127,884 +0.54(+7.21%)
Feb 22, 2005 7.368 7.529 7.358 7.478 580,897 +0.03(+0.38%)
Feb 18, 2005 7.529 7.543 7.449 7.449 134,658 -0.07(-0.92%)
Feb 17, 2005 7.641 7.643 7.512 7.519 131,217 -0.12(-1.57%)
Feb 16, 2005 7.671 7.694 7.614 7.639 130,726 -0.04(-0.50%)
Feb 15, 2005 7.753 7.757 7.600 7.677 190,683 -0.08(-0.97%)
Feb 14, 2005 7.824 7.824 7.704 7.753 364,166 -0.06(-0.73%)
Feb 11, 2005 7.793 7.834 7.773 7.809 178,888 +0.03(+0.39%)
Feb 10, 2005 7.895 7.915 7.773 7.779 297,083 -0.12(-1.47%)
Feb 09, 2005 7.742 7.895 7.734 7.895 767,403 +0.15(+1.97%)
Feb 08, 2005 7.687 7.753 7.687 7.742 350,897 +0.05(+0.71%)
Feb 07, 2005 7.407 7.732 7.407 7.687 653,632 +0.27(+3.71%)
Feb 04, 2005 7.382 7.417 7.346 7.413 143,749 +0.04(+0.58%)
Feb 03, 2005 7.386 7.386 7.337 7.370 64,871 -0.01(-0.08%)
Feb 02, 2005 7.386 7.417 7.346 7.376 292,905 -0.00(-0.06%)
Feb 01, 2005 7.431 7.437 7.374 7.380 238,354 -0.06(-0.79%)
Jan 31, 2005 7.299 7.439 7.299 7.439 666,164 +0.16(+2.21%)
Jan 28, 2005 7.380 7.394 7.256 7.278 542,564 -0.10(-1.35%)
Jan 27, 2005 7.063 7.417 7.063 7.378 488,258 +0.32(+4.50%)
Jan 26, 2005 6.908 7.120 6.908 7.061 246,463 +0.15(+2.24%)
Jan 25, 2005 6.900 6.918 6.861 6.906 192,403 +0.01(+0.09%)
Jan 24, 2005 6.920 6.959 6.835 6.900 191,175 -0.03(-0.50%)
Jan 21, 2005 6.953 6.961 6.924 6.935 60,202 -0.02(-0.26%)
Jan 20, 2005 6.979 6.992 6.939 6.953 167,585 -0.03(-0.38%)
Jan 19, 2005 7.069 7.069 6.969 6.979 177,414 -0.09(-1.24%)
Jan 18, 2005 6.886 7.079 6.814 7.067 379,401 +0.18(+2.66%)
Jan 14, 2005 6.755 6.888 6.741 6.884 129,006 +0.15(+2.21%)
Jan 13, 2005 6.867 6.873 6.709 6.735 241,549 -0.14(-2.07%)
Jan 12, 2005 6.910 6.918 6.837 6.878 220,170 -0.03(-0.44%)
Jan 11, 2005 6.888 6.955 6.808 6.908 257,521 +0.11(+1.62%)
Jan 10, 2005 6.715 6.798 6.715 6.798 169,796 +0.05(+0.78%)
Jan 07, 2005 6.747 6.792 6.735 6.745 267,350 +0.00(+0.00%)
Jan 06, 2005 6.666 6.745 6.633 6.745 295,608 +0.09(+1.35%)
Jan 05, 2005 6.715 6.715 6.644 6.656 116,720 -0.07(-1.09%)
Jan 04, 2005 6.745 6.814 6.605 6.729 263,418 -0.01(-0.09%)
Jan 03, 2005 6.916 6.916 6.684 6.735 240,566 -0.18(-2.62%)
Dec 31, 2004 6.857 6.916 6.766 6.916 396,848 +0.17(+2.53%)
Dec 30, 2004 6.745 6.766 6.735 6.745 51,848 +0.00(+0.00%)
Dec 29, 2004 6.755 6.810 6.735 6.745 143,012 -0.01(-0.15%)
Dec 28, 2004 6.766 6.766 6.727 6.755 166,848 +0.01(+0.12%)
Dec 27, 2004 6.715 6.786 6.715 6.747 334,433 +0.03(+0.48%)
Dec 23, 2004 6.674 6.723 6.674 6.715 158,247 +0.06(+0.89%)
Dec 22, 2004 6.715 6.723 6.613 6.656 339,593 -0.07(-0.97%)
Dec 21, 2004 6.583 6.737 6.583 6.721 800,822 +0.14(+2.10%)
Dec 20, 2004 6.572 6.593 6.477 6.583 805,737 +0.00(+0.00%)
Dec 17, 2004 6.491 6.617 6.491 6.583 439,850 +0.13(+1.99%)
Dec 16, 2004 6.430 6.473 6.342 6.454 562,467 +0.03(+0.54%)
Dec 15, 2004 6.491 6.491 6.391 6.420 1,137,713 -0.02(-0.32%)
Dec 14, 2004 6.521 6.521 6.430 6.440 264,155 -0.05(-0.78%)
Dec 13, 2004 6.593 6.593 6.440 6.491 155,299 -0.12(-1.85%)
Dec 10, 2004 6.654 6.654 6.556 6.613 410,854 -0.03(-0.46%)
Dec 09, 2004 6.633 6.680 6.595 6.644 254,572 +0.00(+0.00%)
Dec 08, 2004 6.572 6.674 6.395 6.644 1,853,760 -0.07(-1.09%)
Dec 07, 2004 6.928 6.941 6.715 6.717 78,386 -0.21(-3.03%)
Dec 06, 2004 7.012 7.012 6.900 6.926 100,010 -0.08(-1.19%)
Dec 03, 2004 7.014 7.030 6.979 7.010 173,237 -0.00(-0.03%)
Dec 02, 2004 7.091 7.091 7.004 7.012 91,901 -0.07(-0.95%)
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.