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

Carter's Inc (NY: CRI )

65.78 +0.37 (+0.57%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 24, 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 7.934 8.081 7.918 8.001 474,829 +0.07(+0.89%)
Feb 25, 2005 7.890 7.980 7.840 7.930 267,386 -0.03(-0.33%)
Feb 24, 2005 7.920 7.991 7.802 7.956 367,376 +0.04(+0.46%)
Feb 23, 2005 7.639 7.938 7.538 7.920 1,141,679 +0.53(+7.21%)
Feb 22, 2005 7.279 7.438 7.269 7.387 588,002 +0.03(+0.38%)
Feb 18, 2005 7.438 7.452 7.359 7.359 136,305 -0.07(-0.92%)
Feb 17, 2005 7.548 7.550 7.422 7.428 132,822 -0.12(-1.57%)
Feb 16, 2005 7.578 7.601 7.522 7.546 132,325 -0.04(-0.50%)
Feb 15, 2005 7.659 7.663 7.508 7.584 193,015 -0.07(-0.97%)
Feb 14, 2005 7.729 7.729 7.611 7.659 368,620 -0.06(-0.73%)
Feb 11, 2005 7.699 7.739 7.679 7.715 181,076 +0.03(+0.39%)
Feb 10, 2005 7.800 7.820 7.679 7.685 300,716 -0.11(-1.47%)
Feb 09, 2005 7.649 7.800 7.641 7.800 776,789 +0.15(+1.97%)
Feb 08, 2005 7.595 7.659 7.595 7.649 355,189 +0.05(+0.71%)
Feb 07, 2005 7.317 7.639 7.317 7.595 661,626 +0.27(+3.71%)
Feb 04, 2005 7.293 7.327 7.257 7.323 145,508 +0.04(+0.58%)
Feb 03, 2005 7.297 7.297 7.249 7.281 65,665 -0.01(-0.08%)
Feb 02, 2005 7.297 7.327 7.257 7.287 296,488 -0.00(-0.06%)
Feb 01, 2005 7.341 7.347 7.285 7.291 241,269 -0.06(-0.79%)
Jan 31, 2005 7.211 7.349 7.211 7.349 674,311 +0.16(+2.21%)
Jan 28, 2005 7.291 7.305 7.168 7.190 549,199 -0.10(-1.35%)
Jan 27, 2005 6.977 7.327 6.977 7.289 494,230 +0.31(+4.50%)
Jan 26, 2005 6.825 7.034 6.825 6.975 249,478 +0.15(+2.24%)
Jan 25, 2005 6.817 6.835 6.778 6.823 194,757 +0.01(+0.09%)
Jan 24, 2005 6.837 6.875 6.752 6.817 193,513 -0.03(-0.50%)
Jan 21, 2005 6.869 6.877 6.841 6.851 60,939 -0.02(-0.26%)
Jan 20, 2005 6.895 6.907 6.855 6.869 169,635 -0.03(-0.38%)
Jan 19, 2005 6.983 6.983 6.885 6.895 179,584 -0.09(-1.24%)
Jan 18, 2005 6.803 6.993 6.732 6.981 384,041 +0.18(+2.66%)
Jan 14, 2005 6.674 6.805 6.660 6.801 130,584 +0.15(+2.21%)
Jan 13, 2005 6.784 6.790 6.628 6.654 244,503 -0.14(-2.07%)
Jan 12, 2005 6.827 6.835 6.754 6.794 222,863 -0.03(-0.44%)
Jan 11, 2005 6.805 6.871 6.726 6.825 260,670 +0.11(+1.62%)
Jan 10, 2005 6.634 6.716 6.634 6.716 171,873 +0.05(+0.78%)
Jan 07, 2005 6.666 6.710 6.654 6.664 270,620 +0.00(+0.00%)
Jan 06, 2005 6.585 6.664 6.553 6.664 299,224 +0.09(+1.35%)
Jan 05, 2005 6.634 6.634 6.563 6.575 118,147 -0.07(-1.09%)
Jan 04, 2005 6.664 6.732 6.525 6.648 266,640 -0.01(-0.09%)
Jan 03, 2005 6.833 6.833 6.604 6.654 243,508 -0.18(-2.62%)
Dec 31, 2004 6.774 6.833 6.684 6.833 401,701 +0.17(+2.53%)
Dec 30, 2004 6.664 6.684 6.654 6.664 52,482 +0.00(+0.00%)
Dec 29, 2004 6.674 6.728 6.654 6.664 144,761 -0.01(-0.15%)
Dec 28, 2004 6.684 6.684 6.646 6.674 168,888 +0.01(+0.12%)
Dec 27, 2004 6.634 6.704 6.634 6.666 338,524 +0.03(+0.48%)
Dec 23, 2004 6.593 6.642 6.593 6.634 160,183 +0.06(+0.89%)
Dec 22, 2004 6.634 6.642 6.533 6.575 343,747 -0.06(-0.97%)
Dec 21, 2004 6.503 6.656 6.503 6.640 810,617 +0.14(+2.10%)
Dec 20, 2004 6.493 6.513 6.398 6.503 815,591 +0.00(+0.00%)
Dec 17, 2004 6.413 6.537 6.413 6.503 445,229 +0.13(+1.99%)
Dec 16, 2004 6.352 6.394 6.266 6.376 569,347 +0.03(+0.54%)
Dec 15, 2004 6.413 6.413 6.314 6.342 1,151,628 -0.02(-0.32%)
Dec 14, 2004 6.443 6.443 6.352 6.362 267,386 -0.05(-0.78%)
Dec 13, 2004 6.513 6.513 6.362 6.413 157,198 -0.12(-1.85%)
Dec 10, 2004 6.573 6.573 6.477 6.533 415,879 -0.03(-0.46%)
Dec 09, 2004 6.553 6.599 6.515 6.563 257,686 +0.00(+0.00%)
Dec 08, 2004 6.493 6.593 6.318 6.563 1,876,432 -0.07(-1.09%)
Dec 07, 2004 6.845 6.857 6.634 6.636 79,345 -0.21(-3.03%)
Dec 06, 2004 6.927 6.927 6.817 6.843 101,233 -0.08(-1.19%)
Dec 03, 2004 6.929 6.945 6.895 6.925 175,355 -0.00(-0.03%)
Dec 02, 2004 7.006 7.006 6.919 6.927 93,025 -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.