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 (%)
May 28, 2004 6.278 6.286 6.242 6.280 96,259 +0.00(+0.03%)
May 27, 2004 6.282 6.292 6.232 6.278 84,568 +0.00(+0.06%)
May 26, 2004 6.292 6.302 6.274 6.274 71,386 -0.03(-0.51%)
May 25, 2004 6.304 6.376 6.292 6.306 308,676 +0.00(+0.06%)
May 24, 2004 6.272 6.342 6.272 6.302 229,579 +0.03(+0.55%)
May 21, 2004 6.282 6.292 6.262 6.268 144,761 -0.00(-0.06%)
May 20, 2004 6.242 6.332 6.232 6.272 435,778 +0.04(+0.65%)
May 19, 2004 6.195 6.232 6.151 6.232 65,416 +0.03(+0.55%)
May 18, 2004 6.131 6.201 6.101 6.197 385,285 +0.06(+0.98%)
May 17, 2004 6.010 6.212 5.990 6.137 135,310 +0.11(+1.77%)
May 14, 2004 6.021 6.031 5.966 6.031 51,984 +0.00(+0.03%)
May 13, 2004 6.031 6.041 6.010 6.029 52,233 -0.01(-0.20%)
May 12, 2004 6.043 6.049 6.000 6.041 67,157 +0.01(+0.10%)
May 11, 2004 6.000 6.041 5.990 6.035 33,081 +0.03(+0.43%)
May 10, 2004 6.031 6.041 5.950 6.008 98,000 -0.04(-0.66%)
May 07, 2004 6.031 6.091 6.031 6.049 49,995 +0.03(+0.50%)
May 06, 2004 6.041 6.041 6.010 6.019 157,695 -0.03(-0.53%)
May 05, 2004 6.021 6.071 6.010 6.051 103,721 +0.00(+0.07%)
May 04, 2004 6.051 6.071 6.006 6.047 144,761 -0.00(-0.07%)
May 03, 2004 6.081 6.121 6.031 6.051 170,630 -0.01(-0.17%)
Apr 30, 2004 5.950 6.091 5.950 6.061 165,157 +0.10(+1.69%)
Apr 29, 2004 5.920 5.970 5.900 5.960 100,736 +0.04(+0.68%)
Apr 28, 2004 5.830 5.920 5.828 5.920 99,990 +0.09(+1.55%)
Apr 27, 2004 5.828 5.830 5.820 5.830 46,761 +0.00(+0.00%)
Apr 26, 2004 5.830 5.830 5.809 5.830 48,751 +0.00(+0.00%)
Apr 23, 2004 5.820 5.830 5.799 5.830 60,441 +0.00(+0.00%)
Apr 22, 2004 5.739 5.830 5.739 5.830 104,467 +0.09(+1.58%)
Apr 21, 2004 5.862 5.862 5.719 5.739 77,355 -0.12(-2.06%)
Apr 20, 2004 5.759 5.930 5.759 5.860 59,695 +0.09(+1.57%)
Apr 19, 2004 5.749 5.777 5.729 5.769 15,172 +0.01(+0.14%)
Apr 16, 2004 5.647 5.761 5.639 5.761 75,117 +0.12(+2.17%)
Apr 15, 2004 5.669 5.709 5.629 5.639 145,010 -0.02(-0.39%)
Apr 14, 2004 5.719 5.723 5.639 5.661 128,345 -0.06(-1.09%)
Apr 13, 2004 5.749 5.757 5.709 5.723 233,807 -0.04(-0.63%)
Apr 12, 2004 5.759 5.765 5.749 5.759 74,370 -0.01(-0.14%)
Apr 08, 2004 5.830 5.830 5.749 5.767 103,969 -0.06(-1.07%)
Apr 07, 2004 5.820 5.830 5.799 5.830 67,655 +0.00(+0.07%)
Apr 06, 2004 5.765 5.828 5.765 5.826 61,685 +0.06(+1.01%)
Apr 05, 2004 5.769 5.789 5.759 5.767 87,304 -0.01(-0.21%)
Apr 02, 2004 5.769 5.809 5.769 5.779 166,401 +0.03(+0.45%)
Apr 01, 2004 5.767 5.767 5.729 5.753 71,386 +0.01(+0.10%)
Mar 31, 2004 5.659 5.747 5.649 5.747 149,985 +0.10(+1.74%)
Mar 30, 2004 5.659 5.673 5.645 5.649 78,599 +0.00(+0.00%)
Mar 29, 2004 5.663 5.673 5.649 5.649 100,985 -0.01(-0.25%)
Mar 26, 2004 5.709 5.709 5.645 5.663 84,320 -0.04(-0.63%)
Mar 25, 2004 5.900 5.900 5.689 5.699 171,376 -0.16(-2.71%)
Mar 24, 2004 5.900 5.906 5.840 5.858 35,319 -0.02(-0.38%)
Mar 23, 2004 5.952 5.952 5.870 5.880 47,756 -0.07(-1.22%)
Mar 22, 2004 6.071 6.073 5.950 5.952 60,939 -0.13(-2.12%)
Mar 19, 2004 6.091 6.091 6.071 6.081 79,594 +0.00(+0.00%)
Mar 18, 2004 6.091 6.091 6.081 6.081 273,605 -0.01(-0.17%)
Mar 17, 2004 6.111 6.115 6.081 6.091 50,990 -0.02(-0.30%)
Mar 16, 2004 6.041 6.121 6.041 6.109 47,259 +0.07(+1.13%)
Mar 15, 2004 6.031 6.049 6.010 6.041 39,299 +0.02(+0.40%)
Mar 12, 2004 6.041 6.043 5.990 6.017 55,964 -0.00(-0.07%)
Mar 11, 2004 5.940 6.061 5.940 6.021 83,822 +0.07(+1.18%)
Mar 10, 2004 5.952 5.958 5.950 5.950 50,741 +0.00(+0.00%)
Mar 09, 2004 6.041 6.041 5.950 5.950 33,578 -0.08(-1.33%)
Mar 08, 2004 6.031 6.047 6.010 6.031 32,086 +0.00(+0.03%)
Mar 05, 2004 5.982 6.031 5.982 6.029 15,172 +0.05(+0.81%)
Mar 04, 2004 5.930 5.998 5.930 5.980 51,984 +0.07(+1.19%)
Mar 03, 2004 6.101 6.101 5.870 5.910 113,172 -0.20(-3.29%)
Mar 02, 2004 6.141 6.302 6.111 6.111 166,401 -0.04(-0.65%)
Mar 01, 2004 6.051 6.151 6.051 6.151 68,649 +0.12(+2.00%)
Feb 27, 2004 6.021 6.212 5.990 6.031 382,798 +0.02(+0.37%)
Feb 26, 2004 5.799 6.008 5.789 6.008 314,645 +0.24(+4.15%)
Feb 25, 2004 5.699 5.789 5.629 5.769 267,884 +0.09(+1.66%)
Feb 24, 2004 5.669 5.677 5.629 5.675 93,771 +0.03(+0.46%)
Feb 23, 2004 5.709 5.719 5.649 5.649 47,259 -0.06(-1.09%)
Feb 20, 2004 5.709 5.711 5.705 5.711 25,121 +0.00(+0.04%)
Feb 19, 2004 5.759 5.769 5.699 5.709 36,563 -0.05(-0.84%)
Feb 18, 2004 5.729 5.759 5.729 5.757 46,015 +0.01(+0.14%)
Feb 17, 2004 5.769 5.769 5.699 5.749 122,624 -0.01(-0.21%)
Feb 13, 2004 5.801 5.870 5.729 5.761 108,447 -0.04(-0.69%)
Feb 12, 2004 5.809 5.830 5.789 5.801 47,259 -0.03(-0.48%)
Feb 11, 2004 5.749 5.830 5.719 5.830 79,345 +0.07(+1.29%)
Feb 10, 2004 5.729 5.755 5.709 5.755 43,030 +0.03(+0.46%)
Feb 09, 2004 5.568 5.729 5.568 5.729 161,924 +0.17(+3.04%)
Feb 06, 2004 5.488 5.582 5.488 5.560 98,249 +0.08(+1.50%)
Feb 05, 2004 5.448 5.478 5.436 5.478 171,376 +0.04(+0.70%)
Feb 04, 2004 5.528 5.528 5.428 5.440 194,010 -0.08(-1.42%)
Feb 03, 2004 5.608 5.612 5.518 5.518 228,833 -0.09(-1.61%)
Feb 02, 2004 5.639 5.689 5.598 5.608 110,685 -0.02(-0.36%)
Jan 30, 2004 5.649 5.649 5.616 5.629 64,670 -0.03(-0.53%)
Jan 29, 2004 5.669 5.675 5.639 5.659 24,624 -0.02(-0.39%)
Jan 28, 2004 5.578 5.739 5.578 5.681 164,163 +0.09(+1.62%)
Jan 27, 2004 5.639 5.639 5.588 5.590 30,345 -0.05(-0.86%)
Jan 26, 2004 5.568 5.647 5.448 5.639 79,594 +0.08(+1.45%)
Jan 23, 2004 5.458 5.574 5.458 5.558 72,878 +0.10(+1.84%)
Jan 22, 2004 5.438 5.458 5.387 5.458 45,269 +0.02(+0.37%)
Jan 21, 2004 5.397 5.438 5.387 5.438 90,787 +0.03(+0.56%)
Jan 20, 2004 5.448 5.488 5.387 5.407 149,239 -0.04(-0.74%)
Jan 16, 2004 5.224 5.448 5.216 5.448 249,975 +0.22(+4.27%)
Jan 15, 2004 5.025 5.224 5.005 5.224 651,677 +0.19(+3.75%)
Jan 14, 2004 5.076 5.096 5.005 5.036 77,604 -0.05(-0.99%)
Jan 13, 2004 5.025 5.086 5.007 5.086 137,797 +0.06(+1.20%)
Jan 12, 2004 5.086 5.086 5.025 5.025 98,746 -0.07(-1.38%)
Jan 09, 2004 5.271 5.271 5.066 5.096 250,472 -0.18(-3.43%)
Jan 08, 2004 5.267 5.297 5.239 5.277 94,518 +0.01(+0.19%)
Jan 07, 2004 5.138 5.267 5.138 5.267 183,564 +0.13(+2.54%)
Jan 06, 2004 5.096 5.156 5.094 5.136 123,868 +0.04(+0.83%)
Jan 05, 2004 5.064 5.096 5.036 5.094 141,279 +0.04(+0.80%)
Jan 02, 2004 5.118 5.176 5.036 5.054 84,320 -0.06(-1.22%)
Dec 31, 2003 5.206 5.206 5.116 5.116 73,375 -0.09(-1.74%)
Dec 30, 2003 5.214 5.247 5.196 5.206 200,726 -0.01(-0.12%)
Dec 29, 2003 5.206 5.227 5.196 5.212 103,223 +0.01(+0.12%)
Dec 26, 2003 5.134 5.206 5.126 5.206 26,365 +0.09(+1.81%)
Dec 24, 2003 5.116 5.136 5.106 5.114 47,756 +0.01(+0.16%)
Dec 23, 2003 5.106 5.120 5.094 5.106 87,802 +0.03(+0.59%)
Dec 22, 2003 5.048 5.094 5.048 5.076 147,249 -0.02(-0.39%)
Dec 19, 2003 5.126 5.126 5.096 5.096 23,380 +0.00(+0.00%)
Dec 18, 2003 5.056 5.136 5.046 5.096 251,716 +0.05(+1.00%)
Dec 17, 2003 5.025 5.086 5.023 5.046 274,599 +0.02(+0.44%)
Dec 16, 2003 5.005 5.023 4.985 5.023 187,543 +0.04(+0.77%)
Dec 15, 2003 4.985 5.025 4.985 4.985 122,376 +0.00(+0.00%)
Dec 12, 2003 5.066 5.066 4.945 4.985 424,336 -0.10(-1.94%)
Dec 11, 2003 5.076 5.116 5.076 5.084 318,376 +0.01(+0.20%)
Dec 10, 2003 4.955 5.146 4.945 5.074 529,550 +0.13(+2.60%)
Dec 09, 2003 4.925 5.015 4.925 4.945 562,631 +0.05(+1.03%)
Dec 08, 2003 5.025 5.074 4.893 4.895 577,306 -0.24(-4.70%)
Dec 05, 2003 5.126 5.196 5.126 5.136 245,249 -0.09(-1.73%)
Dec 04, 2003 5.337 5.407 5.126 5.227 644,464 -0.08(-1.52%)
Dec 03, 2003 5.639 5.729 5.518 5.307 655,905 -0.30(-5.38%)
Dec 02, 2003 5.548 5.669 5.548 5.608 242,513 +0.03(+0.54%)
Dec 01, 2003 5.488 5.604 5.468 5.578 287,533 +0.11(+2.10%)
Nov 28, 2003 5.430 5.468 5.428 5.464 88,299 +0.02(+0.41%)
Nov 26, 2003 5.468 5.516 5.369 5.442 205,701 -0.07(-1.24%)
Nov 25, 2003 5.612 5.629 5.367 5.510 204,208 -0.10(-1.83%)
Nov 24, 2003 5.227 5.751 5.172 5.612 855,637 +0.46(+8.89%)
Nov 21, 2003 4.973 5.162 4.973 5.154 806,886 +0.18(+3.64%)
Nov 20, 2003 4.925 5.015 4.784 4.973 807,632 -0.07(-1.43%)
Nov 19, 2003 5.257 5.257 4.975 5.046 720,576 -0.26(-4.92%)
Nov 18, 2003 5.590 5.602 5.297 5.307 367,128 -0.28(-5.04%)
Nov 17, 2003 5.651 5.665 5.558 5.588 178,340 -0.12(-2.11%)
Nov 14, 2003 5.769 5.771 5.709 5.709 215,401 -0.07(-1.22%)
Nov 13, 2003 5.809 5.809 5.709 5.779 374,341 -0.03(-0.52%)
Nov 12, 2003 5.711 5.880 5.711 5.809 314,148 +0.10(+1.76%)
Nov 11, 2003 5.729 5.729 5.709 5.709 353,696 -0.03(-0.53%)
Nov 10, 2003 5.739 5.749 5.719 5.739 499,453 -0.02(-0.38%)
Nov 07, 2003 5.809 5.809 5.759 5.761 432,793 -0.01(-0.14%)
Nov 06, 2003 5.787 5.787 5.767 5.769 182,569 +0.00(+0.03%)
Nov 05, 2003 5.739 5.767 5.689 5.767 80,340 +0.02(+0.35%)
Nov 04, 2003 5.725 5.803 5.689 5.747 255,191 +0.04(+0.63%)
Nov 03, 2003 5.639 5.733 5.598 5.711 317,660 +0.08(+1.46%)
Oct 31, 2003 5.438 5.629 5.257 5.629 1,085,216 +0.13(+2.41%)
Oct 30, 2003 5.679 5.767 5.498 5.496 525,072 -0.09(-1.69%)
Oct 29, 2003 5.729 6.010 5.468 5.590 971,049 -0.10(-1.73%)
Oct 28, 2003 5.271 5.689 5.271 5.689 1,838,625 +0.50(+9.69%)
Oct 27, 2003 4.975 5.307 4.967 5.186 1,741,371 +0.23(+4.67%)
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.