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

Carter's Inc (NY: CRI )

65.72 +0.31 (+0.47%)
Streaming Delayed Price Updated: 12:39 PM 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 (%)
Mar 31, 2005 7.792 8.017 7.759 7.991 401,950 +0.20(+2.61%)
Mar 30, 2005 7.699 7.820 7.699 7.787 248,980 +0.10(+1.28%)
Mar 29, 2005 7.878 7.878 7.627 7.689 510,148 -0.19(-2.40%)
Mar 28, 2005 8.001 8.001 7.864 7.878 334,544 -0.13(-1.63%)
Mar 24, 2005 7.960 8.021 7.946 8.009 259,178 +0.06(+0.73%)
Mar 23, 2005 8.147 8.147 7.928 7.950 351,955 -0.20(-2.42%)
Mar 22, 2005 8.230 8.260 8.141 8.147 379,564 -0.06(-0.76%)
Mar 21, 2005 8.242 8.250 8.153 8.210 96,507 -0.03(-0.39%)
Mar 18, 2005 8.282 8.282 8.196 8.242 197,244 +0.01(+0.10%)
Mar 17, 2005 8.202 8.272 8.163 8.234 311,163 +0.03(+0.42%)
Mar 16, 2005 8.179 8.262 8.179 8.200 732,266 +0.02(+0.25%)
Mar 15, 2005 8.015 8.181 8.015 8.179 530,793 +0.16(+2.06%)
Mar 14, 2005 7.991 8.023 7.940 8.015 233,559 -0.03(-0.32%)
Mar 11, 2005 7.948 8.087 7.948 8.041 211,173 +0.09(+1.16%)
Mar 10, 2005 7.970 7.982 7.930 7.948 255,198 -0.03(-0.40%)
Mar 09, 2005 8.047 8.047 7.980 7.980 419,113 -0.06(-0.75%)
Mar 08, 2005 8.113 8.115 8.009 8.041 245,747 -0.09(-1.14%)
Mar 07, 2005 8.041 8.149 7.997 8.133 266,143 +0.03(+0.40%)
Mar 04, 2005 7.838 8.169 7.838 8.101 1,062,831 +0.26(+3.36%)
Mar 03, 2005 7.836 7.886 7.828 7.838 486,021 +0.00(+0.03%)
Mar 02, 2005 7.890 7.890 7.830 7.836 358,173 -0.05(-0.69%)
Mar 01, 2005 7.984 7.987 7.862 7.890 584,768 -0.11(-1.38%)
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%)
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.