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 28, 2021	93.37	93.59	92.09	92.42	544,317	-0.90(-0.97%)
May 27, 2021	92.55	93.63	91.76	93.32	647,702	+1.62(+1.76%)
May 26, 2021	90.44	91.95	89.95	91.70	589,984	+1.96(+2.19%)
May 25, 2021	91.30	91.30	89.40	89.74	535,732	-1.05(-1.15%)
May 24, 2021	92.11	92.11	90.25	90.79	600,074	-0.71(-0.78%)
May 21, 2021	92.31	92.42	90.75	91.50	699,098	+0.02(+0.02%)
May 20, 2021	89.31	91.83	87.83	91.48	872,730	+2.16(+2.42%)
May 19, 2021	90.35	90.76	88.71	89.32	770,759	-2.68(-2.92%)
May 18, 2021	94.10	94.46	91.75	92.01	863,734	-2.40(-2.54%)
May 17, 2021	93.43	94.69	92.82	94.40	872,615	+0.89(+0.96%)
May 14, 2021	91.94	93.90	91.94	93.51	615,167	+1.88(+2.05%)
May 13, 2021	89.78	92.01	89.26	91.63	1,000,571	+2.35(+2.63%)
May 12, 2021	92.55	94.10	88.86	89.28	1,167,497	-3.44(-3.71%)
May 11, 2021	93.66	94.14	90.20	92.72	1,223,690	-2.00(-2.11%)
May 10, 2021	99.44	99.58	94.63	94.72	760,565	-4.74(-4.76%)
May 07, 2021	97.55	99.81	96.85	99.46	511,637	+1.60(+1.64%)
May 06, 2021	99.14	99.75	96.65	97.85	693,111	-1.37(-1.38%)
May 05, 2021	100.22	100.72	98.89	99.22	830,494	-1.10(-1.09%)
May 04, 2021	100.03	100.58	98.08	100.32	1,215,225	-0.09(-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.