Indicators

Carter's Inc (NY: CRI )

66.79 -0.90 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.90	19.33	17.81	19.25	2,584,029	+1.46(+8.24%)
May 28, 2009	18.04	18.08	17.34	17.78	1,243,304	-0.02(-0.14%)
May 27, 2009	18.15	18.57	17.64	17.81	1,061,411	-0.39(-2.15%)
May 26, 2009	17.15	18.45	16.89	18.20	1,481,532	+1.16(+6.83%)
May 22, 2009	17.20	17.44	16.70	17.04	990,104	-0.12(-0.71%)
May 21, 2009	17.13	17.29	16.57	17.16	1,179,079	-0.13(-0.75%)
May 20, 2009	17.78	17.91	17.20	17.29	1,288,362	-0.32(-1.80%)
May 19, 2009	17.86	18.08	17.51	17.60	1,142,862	-0.31(-1.73%)
May 18, 2009	16.91	17.92	16.91	17.91	1,451,789	+1.16(+6.90%)
May 15, 2009	16.98	17.21	16.47	16.76	1,080,505	-0.17(-1.01%)
May 14, 2009	16.91	17.52	16.63	16.93	1,313,707	+0.14(+0.82%)
May 13, 2009	16.77	16.95	16.14	16.79	1,490,840	-0.15(-0.91%)
May 12, 2009	18.07	18.08	16.80	16.95	1,771,160	-1.05(-5.83%)
May 11, 2009	18.07	18.33	17.39	18.00	971,434	-0.38(-2.08%)
May 08, 2009	18.77	18.84	17.95	18.38	1,114,634	-0.16(-0.88%)
May 07, 2009	18.97	19.18	18.42	18.54	1,552,229	-0.28(-1.51%)
May 06, 2009	19.21	19.33	18.57	18.83	1,278,882	-0.26(-1.36%)
May 05, 2009	18.87	19.35	18.50	19.09	2,213,518	+0.15(+0.77%)
May 04, 2009	17.70	19.02	17.66	18.94	2,405,738	+1.35(+7.68%)

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.