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

Carter's Inc (NY: CRI )

66.21 -0.58 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2004 5.664 5.752 5.654 5.752 149,854 +0.10(+1.74%)
Mar 30, 2004 5.664 5.678 5.650 5.654 78,530 +0.00(+0.00%)
Mar 29, 2004 5.668 5.678 5.654 5.654 100,896 -0.01(-0.25%)
Mar 26, 2004 5.714 5.714 5.650 5.668 84,246 -0.04(-0.64%)
Mar 25, 2004 5.905 5.905 5.694 5.704 171,226 -0.16(-2.71%)
Mar 24, 2004 5.905 5.911 5.845 5.863 35,289 -0.02(-0.38%)
Mar 23, 2004 5.957 5.957 5.875 5.885 47,714 -0.07(-1.22%)
Mar 22, 2004 6.076 6.078 5.955 5.957 60,886 -0.13(-2.12%)
Mar 19, 2004 6.096 6.096 6.076 6.086 79,524 +0.00(+0.00%)
Mar 18, 2004 6.096 6.096 6.086 6.086 273,365 -0.01(-0.17%)
Mar 17, 2004 6.116 6.120 6.086 6.096 50,945 -0.02(-0.30%)
Mar 16, 2004 6.046 6.126 6.046 6.114 47,217 +0.07(+1.13%)
Mar 15, 2004 6.036 6.054 6.016 6.046 39,265 +0.02(+0.40%)
Mar 12, 2004 6.046 6.048 5.996 6.022 55,915 -0.00(-0.07%)
Mar 11, 2004 5.945 6.066 5.945 6.026 83,749 +0.07(+1.18%)
Mar 10, 2004 5.957 5.963 5.955 5.955 50,696 +0.00(+0.00%)
Mar 09, 2004 6.046 6.046 5.955 5.955 33,549 -0.08(-1.33%)
Mar 08, 2004 6.036 6.052 6.016 6.036 32,058 +0.00(+0.03%)
Mar 05, 2004 5.988 6.036 5.988 6.034 15,159 +0.05(+0.81%)
Mar 04, 2004 5.935 6.004 5.935 5.986 51,939 +0.07(+1.19%)
Mar 03, 2004 6.106 6.106 5.875 5.915 113,074 -0.20(-3.29%)
Mar 02, 2004 6.147 6.307 6.116 6.116 166,256 -0.04(-0.65%)
Mar 01, 2004 6.056 6.157 6.056 6.157 68,589 +0.12(+2.00%)
Feb 27, 2004 6.026 6.217 5.996 6.036 382,463 +0.02(+0.37%)
Feb 26, 2004 5.804 6.014 5.794 6.014 314,370 +0.24(+4.15%)
Feb 25, 2004 5.704 5.794 5.633 5.774 267,649 +0.09(+1.66%)
Feb 24, 2004 5.674 5.682 5.633 5.680 93,689 +0.03(+0.46%)
Feb 23, 2004 5.714 5.724 5.654 5.654 47,217 -0.06(-1.09%)
Feb 20, 2004 5.714 5.716 5.710 5.716 25,099 +0.00(+0.04%)
Feb 19, 2004 5.764 5.774 5.704 5.714 36,531 -0.05(-0.84%)
Feb 18, 2004 5.734 5.764 5.734 5.762 45,975 +0.01(+0.14%)
Feb 17, 2004 5.774 5.774 5.704 5.754 122,517 -0.01(-0.21%)
Feb 13, 2004 5.807 5.875 5.734 5.766 108,352 -0.04(-0.69%)
Feb 12, 2004 5.815 5.835 5.794 5.807 47,217 -0.03(-0.48%)
Feb 11, 2004 5.754 5.835 5.724 5.835 79,276 +0.07(+1.29%)
Feb 10, 2004 5.734 5.760 5.714 5.760 42,992 +0.03(+0.46%)
Feb 09, 2004 5.573 5.734 5.573 5.734 161,782 +0.17(+3.04%)
Feb 06, 2004 5.493 5.587 5.493 5.565 98,163 +0.08(+1.50%)
Feb 05, 2004 5.452 5.483 5.440 5.483 171,226 +0.04(+0.70%)
Feb 04, 2004 5.533 5.533 5.432 5.444 193,841 -0.08(-1.42%)
Feb 03, 2004 5.613 5.617 5.523 5.523 228,633 -0.09(-1.61%)
Feb 02, 2004 5.644 5.694 5.603 5.613 110,588 -0.02(-0.36%)
Jan 30, 2004 5.654 5.654 5.621 5.633 64,613 -0.03(-0.53%)
Jan 29, 2004 5.674 5.680 5.644 5.664 24,602 -0.02(-0.39%)
Jan 28, 2004 5.583 5.744 5.583 5.686 164,019 +0.09(+1.62%)
Jan 27, 2004 5.644 5.644 5.593 5.595 30,318 -0.05(-0.86%)
Jan 26, 2004 5.573 5.652 5.452 5.644 79,524 +0.08(+1.45%)
Jan 23, 2004 5.462 5.579 5.462 5.563 72,814 +0.10(+1.84%)
Jan 22, 2004 5.442 5.462 5.392 5.462 45,229 +0.02(+0.37%)
Jan 21, 2004 5.402 5.442 5.392 5.442 90,707 +0.03(+0.56%)
Jan 20, 2004 5.452 5.493 5.392 5.412 149,108 -0.04(-0.74%)
Jan 16, 2004 5.229 5.452 5.221 5.452 249,756 +0.22(+4.27%)
Jan 15, 2004 5.030 5.229 5.010 5.229 651,107 +0.19(+3.75%)
Jan 14, 2004 5.080 5.100 5.010 5.040 77,536 -0.05(-0.99%)
Jan 13, 2004 5.030 5.090 5.012 5.090 137,676 +0.06(+1.20%)
Jan 12, 2004 5.090 5.090 5.030 5.030 98,660 -0.07(-1.38%)
Jan 09, 2004 5.275 5.275 5.070 5.100 250,253 -0.18(-3.43%)
Jan 08, 2004 5.271 5.301 5.243 5.281 94,435 +0.01(+0.19%)
Jan 07, 2004 5.143 5.271 5.143 5.271 183,403 +0.13(+2.54%)
Jan 06, 2004 5.100 5.161 5.098 5.141 123,760 +0.04(+0.83%)
Jan 05, 2004 5.068 5.100 5.040 5.098 141,156 +0.04(+0.80%)
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.