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

Carter's Inc (NY: CRI )

68.41 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 7.891 7.948 7.653 7.675 420,683 -0.21(-2.71%)
Apr 28, 2005 8.050 8.105 7.785 7.889 448,942 -0.15(-1.85%)
Apr 27, 2005 8.465 8.493 7.845 8.037 959,561 -0.33(-3.89%)
Apr 26, 2005 8.455 8.467 8.312 8.363 261,698 -0.08(-0.96%)
Apr 25, 2005 8.483 8.536 8.308 8.444 206,164 -0.04(-0.48%)
Apr 22, 2005 8.566 8.668 8.444 8.485 347,457 -0.05(-0.62%)
Apr 21, 2005 8.548 8.636 8.489 8.538 357,286 -0.01(-0.12%)
Apr 20, 2005 8.514 8.627 8.485 8.548 273,247 +0.03(+0.38%)
Apr 19, 2005 8.414 8.611 8.412 8.516 225,822 +0.10(+1.16%)
Apr 18, 2005 8.402 8.442 8.347 8.418 235,897 +0.02(+0.22%)
Apr 15, 2005 8.495 8.544 8.363 8.400 274,722 -0.10(-1.13%)
Apr 14, 2005 8.546 8.573 8.455 8.495 281,356 -0.05(-0.60%)
Apr 13, 2005 8.363 8.617 8.363 8.546 487,521 +0.19(+2.21%)
Apr 12, 2005 7.875 8.389 7.864 8.361 646,997 +0.46(+5.87%)
Apr 11, 2005 7.942 7.942 7.846 7.897 251,623 -0.03(-0.41%)
Apr 08, 2005 7.763 7.997 7.665 7.930 342,296 +0.18(+2.28%)
Apr 07, 2005 7.844 7.844 7.730 7.753 141,046 -0.10(-1.27%)
Apr 06, 2005 7.895 7.901 7.834 7.852 262,190 -0.02(-0.28%)
Apr 05, 2005 7.966 8.001 7.848 7.875 335,416 -0.09(-1.15%)
Apr 04, 2005 8.084 8.098 7.952 7.966 221,399 -0.12(-1.44%)
Apr 01, 2005 8.139 8.149 8.066 8.082 354,091 -0.01(-0.08%)
Mar 31, 2005 7.887 8.115 7.854 8.088 397,093 +0.21(+2.61%)
Mar 30, 2005 7.793 7.915 7.793 7.883 245,972 +0.10(+1.28%)
Mar 29, 2005 7.974 7.974 7.720 7.783 503,984 -0.19(-2.40%)
Mar 28, 2005 8.098 8.098 7.960 7.974 330,502 -0.13(-1.63%)
Mar 24, 2005 8.058 8.119 8.043 8.107 256,046 +0.06(+0.73%)
Mar 23, 2005 8.247 8.247 8.025 8.048 347,702 -0.20(-2.42%)
Mar 22, 2005 8.330 8.361 8.241 8.247 374,978 -0.06(-0.76%)
Mar 21, 2005 8.343 8.351 8.253 8.310 95,341 -0.03(-0.39%)
Mar 18, 2005 8.383 8.383 8.296 8.343 194,861 +0.01(+0.10%)
Mar 17, 2005 8.302 8.373 8.263 8.334 307,403 +0.03(+0.42%)
Mar 16, 2005 8.280 8.363 8.280 8.300 723,418 +0.02(+0.25%)
Mar 15, 2005 8.113 8.282 8.113 8.280 524,380 +0.17(+2.06%)
Mar 14, 2005 8.088 8.121 8.037 8.113 230,737 -0.03(-0.32%)
Mar 11, 2005 8.046 8.186 8.046 8.139 208,621 +0.09(+1.16%)
Mar 10, 2005 8.068 8.080 8.027 8.046 252,115 -0.03(-0.40%)
Mar 09, 2005 8.145 8.145 8.078 8.078 414,049 -0.06(-0.75%)
Mar 08, 2005 8.212 8.214 8.107 8.139 242,777 -0.09(-1.14%)
Mar 07, 2005 8.139 8.249 8.094 8.233 262,927 +0.03(+0.40%)
Mar 04, 2005 7.934 8.269 7.934 8.200 1,049,989 +0.27(+3.36%)
Mar 03, 2005 7.932 7.982 7.923 7.934 480,149 +0.00(+0.03%)
Mar 02, 2005 7.987 7.987 7.925 7.932 353,846 -0.05(-0.69%)
Mar 01, 2005 8.082 8.084 7.958 7.987 577,702 -0.11(-1.38%)
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%)
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.