Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter's Inc (NY: CRI )

65.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2005 7.217 7.356 7.217 7.356 673,722 +0.16(+2.21%)
Jan 28, 2005 7.297 7.311 7.175 7.197 548,719 -0.10(-1.35%)
Jan 27, 2005 6.984 7.334 6.984 7.295 493,798 +0.31(+4.50%)
Jan 26, 2005 6.831 7.040 6.831 6.981 249,259 +0.15(+2.24%)
Jan 25, 2005 6.823 6.841 6.784 6.829 194,586 +0.01(+0.09%)
Jan 24, 2005 6.843 6.881 6.758 6.823 193,344 -0.03(-0.50%)
Jan 21, 2005 6.875 6.883 6.847 6.857 60,886 -0.02(-0.26%)
Jan 20, 2005 6.901 6.913 6.861 6.875 169,486 -0.03(-0.38%)
Jan 19, 2005 6.990 6.990 6.891 6.901 179,427 -0.09(-1.24%)
Jan 18, 2005 6.808 7.000 6.738 6.988 383,706 +0.18(+2.66%)
Jan 14, 2005 6.680 6.810 6.666 6.806 130,470 +0.15(+2.21%)
Jan 13, 2005 6.790 6.796 6.633 6.660 244,289 -0.14(-2.07%)
Jan 12, 2005 6.833 6.841 6.760 6.800 222,668 -0.03(-0.44%)
Jan 11, 2005 6.810 6.877 6.732 6.831 260,443 +0.11(+1.62%)
Jan 10, 2005 6.639 6.722 6.639 6.722 171,723 +0.05(+0.78%)
Jan 07, 2005 6.672 6.716 6.660 6.670 270,383 +0.00(+0.00%)
Jan 06, 2005 6.591 6.670 6.559 6.670 298,962 +0.09(+1.35%)
Jan 05, 2005 6.639 6.639 6.569 6.581 118,044 -0.07(-1.09%)
Jan 04, 2005 6.670 6.738 6.531 6.654 266,407 -0.01(-0.09%)
Jan 03, 2005 6.839 6.839 6.609 6.660 243,295 -0.18(-2.62%)
Dec 31, 2004 6.780 6.839 6.690 6.839 401,350 +0.17(+2.53%)
Dec 30, 2004 6.670 6.690 6.660 6.670 52,436 +0.00(+0.00%)
Dec 29, 2004 6.680 6.734 6.660 6.670 144,635 -0.01(-0.15%)
Dec 28, 2004 6.690 6.690 6.652 6.680 168,741 +0.01(+0.12%)
Dec 27, 2004 6.639 6.710 6.639 6.672 338,228 +0.03(+0.48%)
Dec 23, 2004 6.599 6.647 6.599 6.639 160,043 +0.06(+0.89%)
Dec 22, 2004 6.639 6.647 6.539 6.581 343,446 -0.06(-0.97%)
Dec 21, 2004 6.509 6.662 6.509 6.645 809,908 +0.14(+2.10%)
Dec 20, 2004 6.499 6.519 6.404 6.509 814,878 +0.00(+0.00%)
Dec 17, 2004 6.418 6.543 6.418 6.509 444,840 +0.13(+1.99%)
Dec 16, 2004 6.358 6.400 6.271 6.382 568,849 +0.03(+0.54%)
Dec 15, 2004 6.418 6.418 6.320 6.348 1,150,621 -0.02(-0.32%)
Dec 14, 2004 6.448 6.448 6.358 6.368 267,152 -0.05(-0.78%)
Dec 13, 2004 6.519 6.519 6.368 6.418 157,061 -0.12(-1.85%)
Dec 10, 2004 6.579 6.579 6.483 6.539 415,516 -0.03(-0.46%)
Dec 09, 2004 6.559 6.605 6.521 6.569 257,460 +0.00(+0.00%)
Dec 08, 2004 6.499 6.599 6.324 6.569 1,874,792 -0.07(-1.09%)
Dec 07, 2004 6.851 6.863 6.639 6.641 79,276 -0.21(-3.03%)
Dec 06, 2004 6.933 6.933 6.823 6.849 101,145 -0.08(-1.19%)
Dec 03, 2004 6.935 6.951 6.901 6.931 175,202 -0.00(-0.03%)
Dec 02, 2004 7.012 7.012 6.925 6.933 92,944 -0.07(-0.95%)
Dec 01, 2004 6.971 7.112 6.971 7.000 158,303 -0.06(-0.88%)
Nov 30, 2004 6.903 7.161 6.901 7.062 605,132 +0.21(+3.05%)
Nov 29, 2004 6.639 6.921 6.639 6.853 841,718 +0.53(+8.30%)
Nov 26, 2004 6.376 6.376 6.320 6.328 65,359 -0.03(-0.44%)
Nov 24, 2004 6.382 6.388 6.277 6.356 251,745 -0.03(-0.41%)
Nov 23, 2004 6.523 6.539 6.338 6.382 237,331 -0.19(-2.91%)
Nov 22, 2004 6.599 6.599 6.529 6.573 152,339 -0.02(-0.31%)
Nov 19, 2004 6.780 6.800 6.521 6.593 239,070 -0.20(-2.93%)
Nov 18, 2004 6.861 6.861 6.792 6.792 83,997 -0.07(-1.00%)
Nov 17, 2004 6.873 6.909 6.810 6.861 347,423 +0.01(+0.12%)
Nov 16, 2004 6.831 6.911 6.829 6.853 78,282 +0.02(+0.24%)
Nov 15, 2004 6.831 6.901 6.740 6.837 126,742 +0.02(+0.24%)
Nov 12, 2004 6.639 6.821 6.621 6.821 166,256 +0.19(+2.82%)
Nov 11, 2004 6.559 6.639 6.503 6.633 256,218 +0.09(+1.45%)
Nov 10, 2004 6.519 6.539 6.446 6.539 183,652 +0.00(+0.03%)
Nov 09, 2004 6.458 6.537 6.454 6.537 160,540 -0.02(-0.34%)
Nov 08, 2004 6.589 6.629 6.543 6.559 92,695 -0.06(-0.94%)
Nov 05, 2004 6.637 6.639 6.605 6.621 159,546 -0.01(-0.12%)
Nov 04, 2004 6.438 6.637 6.438 6.629 290,513 +0.20(+3.16%)
Nov 03, 2004 6.428 6.549 6.398 6.426 536,294 +0.01(+0.16%)
Nov 02, 2004 6.358 6.499 6.358 6.416 377,244 +0.10(+1.56%)
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.