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

Carter's Inc (NY: CRI )

69.78 +0.66 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 29, 2005 12.40 12.41 12.25 12.39 357,710 -0.03(-0.25%)
Jul 28, 2005 12.31 12.49 12.31 12.42 919,932 +0.07(+0.59%)
Jul 27, 2005 12.02 12.57 11.81 12.35 1,331,655 +0.72(+6.20%)
Jul 26, 2005 11.63 11.63 11.40 11.63 408,776 -0.01(-0.10%)
Jul 25, 2005 11.73 11.75 11.63 11.64 166,947 -0.11(-0.92%)
Jul 22, 2005 11.71 11.82 11.62 11.75 195,918 +0.05(+0.40%)
Jul 21, 2005 11.90 11.90 11.51 11.70 225,625 -0.21(-1.76%)
Jul 20, 2005 11.69 11.92 11.69 11.91 281,601 +0.20(+1.69%)
Jul 19, 2005 11.32 11.80 11.32 11.71 263,679 +0.43(+3.79%)
Jul 18, 2005 11.20 11.38 11.19 11.29 245,266 +0.07(+0.58%)
Jul 15, 2005 11.14 11.27 11.12 11.22 385,207 +0.01(+0.07%)
Jul 14, 2005 11.38 11.43 10.91 11.21 1,320,361 -0.19(-1.68%)
Jul 13, 2005 11.96 11.99 11.28 11.40 894,644 -0.61(-5.07%)
Jul 12, 2005 11.95 12.11 11.88 12.01 241,583 +0.03(+0.24%)
Jul 11, 2005 11.73 12.06 11.73 11.99 413,932 +0.20(+1.73%)
Jul 08, 2005 11.63 11.84 11.60 11.78 332,177 +0.15(+1.31%)
Jul 07, 2005 11.86 11.89 11.54 11.63 621,144 -0.26(-2.21%)
Jul 06, 2005 12.15 12.30 11.81 11.89 279,883 -0.21(-1.70%)
Jul 05, 2005 11.89 12.10 11.88 12.10 414,178 +0.21(+1.76%)
Jul 01, 2005 11.89 12.05 11.83 11.89 242,811 -0.00(-0.02%)
Jun 30, 2005 12.04 12.05 11.82 11.89 336,841 -0.15(-1.22%)
Jun 29, 2005 12.14 12.32 12.00 12.04 797,912 -0.08(-0.64%)
Jun 28, 2005 11.68 12.16 11.66 12.11 465,735 +0.47(+4.08%)
Jun 27, 2005 11.71 11.80 11.61 11.64 650,114 -0.05(-0.40%)
Jun 24, 2005 11.88 11.88 11.22 11.69 2,056,159 -0.20(-1.66%)
Jun 23, 2005 11.85 12.03 11.80 11.88 836,949 +0.22(+1.87%)
Jun 22, 2005 11.40 11.69 11.20 11.67 758,385 +0.61(+5.53%)
Jun 21, 2005 11.05 11.08 10.95 11.05 300,751 +0.07(+0.65%)
Jun 20, 2005 10.95 11.00 10.76 10.98 189,534 -0.00(-0.04%)
Jun 17, 2005 10.74 11.04 10.74 10.99 314,254 +0.30(+2.82%)
Jun 16, 2005 10.69 10.79 10.63 10.69 368,021 -0.01(-0.10%)
Jun 15, 2005 10.72 10.72 10.61 10.70 147,798 -0.02(-0.15%)
Jun 14, 2005 10.51 10.72 10.51 10.71 206,229 +0.23(+2.20%)
Jun 13, 2005 10.21 10.51 10.21 10.48 576,461 +0.28(+2.73%)
Jun 10, 2005 10.19 10.28 10.18 10.20 189,289 +0.02(+0.20%)
Jun 09, 2005 10.06 10.28 10.000 10.18 224,643 +0.14(+1.38%)
Jun 08, 2005 10.22 10.25 10.03 10.04 408,776 -0.21(-2.09%)
Jun 07, 2005 10.28 10.46 10.22 10.26 611,569 +0.02(+0.22%)
Jun 06, 2005 9.776 10.30 9.773 10.24 784,409 +0.47(+4.82%)
Jun 03, 2005 9.765 9.810 9.745 9.765 181,678 +0.04(+0.38%)
Jun 02, 2005 9.714 9.888 9.694 9.729 277,673 +0.00(+0.02%)
Jun 01, 2005 9.521 9.782 9.521 9.727 565,413 +0.23(+2.38%)
May 31, 2005 9.429 9.586 9.387 9.501 362,129 +0.11(+1.19%)
May 27, 2005 9.348 9.423 9.348 9.389 183,888 +0.06(+0.66%)
May 26, 2005 9.397 9.411 9.268 9.327 282,092 -0.03(-0.30%)
May 25, 2005 9.439 9.452 9.279 9.356 177,750 -0.08(-0.88%)
May 24, 2005 9.499 9.503 9.409 9.439 374,159 -0.06(-0.64%)
May 23, 2005 9.230 9.562 9.230 9.501 902,746 +0.29(+3.16%)
May 20, 2005 9.700 9.700 9.085 9.209 583,335 -0.51(-5.22%)
May 19, 2005 9.633 10.08 9.633 9.716 855,608 +0.15(+1.60%)
May 18, 2005 9.289 9.629 9.268 9.564 703,636 +0.27(+2.89%)
May 17, 2005 9.226 9.368 9.175 9.295 211,631 +0.06(+0.64%)
May 16, 2005 9.014 9.246 8.983 9.236 601,503 +0.27(+3.04%)
May 13, 2005 9.256 9.256 8.706 8.963 1,084,179 -0.25(-2.74%)
May 12, 2005 9.266 9.266 9.042 9.215 891,207 -0.10(-1.09%)
May 11, 2005 8.757 9.419 8.716 9.317 2,465,182 +0.98(+11.72%)
May 10, 2005 8.574 8.574 8.193 8.340 488,077 -0.21(-2.50%)
May 09, 2005 8.621 8.737 8.499 8.554 425,471 -0.05(-0.64%)
May 06, 2005 8.325 8.914 8.325 8.609 604,204 +0.30(+3.65%)
May 05, 2005 8.167 8.393 8.167 8.305 325,548 +0.16(+2.00%)
May 04, 2005 8.095 8.321 8.028 8.142 255,577 +0.03(+0.33%)
May 03, 2005 7.873 8.197 7.841 8.116 522,448 +0.29(+3.75%)
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.