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

Carter's Inc (NY: CRI )

69.05 -0.45 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 31, 2005 9.421 9.578 9.378 9.492 362,446 +0.11(+1.19%)
May 27, 2005 9.340 9.415 9.340 9.380 184,049 +0.06(+0.65%)
May 26, 2005 9.388 9.403 9.260 9.319 282,339 -0.03(-0.30%)
May 25, 2005 9.431 9.443 9.270 9.348 177,905 -0.08(-0.88%)
May 24, 2005 9.490 9.494 9.401 9.431 374,487 -0.06(-0.64%)
May 23, 2005 9.222 9.553 9.222 9.492 903,536 +0.29(+3.16%)
May 20, 2005 9.692 9.692 9.077 9.201 583,846 -0.51(-5.22%)
May 19, 2005 9.625 10.07 9.625 9.708 856,356 +0.15(+1.60%)
May 18, 2005 9.281 9.620 9.260 9.555 704,252 +0.27(+2.89%)
May 17, 2005 9.218 9.360 9.167 9.287 211,816 +0.06(+0.64%)
May 16, 2005 9.006 9.238 8.975 9.228 602,029 +0.27(+3.04%)
May 13, 2005 9.248 9.248 8.699 8.955 1,085,128 -0.25(-2.74%)
May 12, 2005 9.258 9.258 9.034 9.207 891,987 -0.10(-1.09%)
May 11, 2005 8.750 9.411 8.709 9.309 2,467,339 +0.98(+11.72%)
May 10, 2005 8.566 8.566 8.186 8.332 488,504 -0.21(-2.50%)
May 09, 2005 8.613 8.729 8.491 8.546 425,843 -0.05(-0.64%)
May 06, 2005 8.318 8.906 8.318 8.601 604,732 +0.30(+3.65%)
May 05, 2005 8.159 8.385 8.159 8.298 325,833 +0.16(+2.00%)
May 04, 2005 8.088 8.314 8.021 8.135 255,801 +0.03(+0.33%)
May 03, 2005 7.866 8.190 7.834 8.109 522,905 +0.29(+3.75%)
May 02, 2005 7.641 7.846 7.590 7.816 329,027 +0.14(+1.83%)
Apr 29, 2005 7.891 7.948 7.653 7.675 420,683 -0.21(-2.71%)
Apr 28, 2005 8.050 8.105 7.785 7.889 448,942 -0.15(-1.85%)
Apr 27, 2005 8.465 8.493 7.845 8.037 959,561 -0.33(-3.89%)
Apr 26, 2005 8.455 8.467 8.312 8.363 261,698 -0.08(-0.96%)
Apr 25, 2005 8.483 8.536 8.308 8.444 206,164 -0.04(-0.48%)
Apr 22, 2005 8.566 8.668 8.444 8.485 347,457 -0.05(-0.62%)
Apr 21, 2005 8.548 8.636 8.489 8.538 357,286 -0.01(-0.12%)
Apr 20, 2005 8.514 8.627 8.485 8.548 273,247 +0.03(+0.38%)
Apr 19, 2005 8.414 8.611 8.412 8.516 225,822 +0.10(+1.16%)
Apr 18, 2005 8.402 8.442 8.347 8.418 235,897 +0.02(+0.22%)
Apr 15, 2005 8.495 8.544 8.363 8.400 274,722 -0.10(-1.13%)
Apr 14, 2005 8.546 8.573 8.455 8.495 281,356 -0.05(-0.60%)
Apr 13, 2005 8.363 8.617 8.363 8.546 487,521 +0.19(+2.21%)
Apr 12, 2005 7.875 8.389 7.864 8.361 646,997 +0.46(+5.87%)
Apr 11, 2005 7.942 7.942 7.846 7.897 251,623 -0.03(-0.41%)
Apr 08, 2005 7.763 7.997 7.665 7.930 342,296 +0.18(+2.28%)
Apr 07, 2005 7.844 7.844 7.730 7.753 141,046 -0.10(-1.27%)
Apr 06, 2005 7.895 7.901 7.834 7.852 262,190 -0.02(-0.28%)
Apr 05, 2005 7.966 8.001 7.848 7.875 335,416 -0.09(-1.15%)
Apr 04, 2005 8.084 8.098 7.952 7.966 221,399 -0.12(-1.44%)
Apr 01, 2005 8.139 8.149 8.066 8.082 354,091 -0.01(-0.08%)
Mar 31, 2005 7.887 8.115 7.854 8.088 397,093 +0.21(+2.61%)
Mar 30, 2005 7.793 7.915 7.793 7.883 245,972 +0.10(+1.28%)
Mar 29, 2005 7.974 7.974 7.720 7.783 503,984 -0.19(-2.40%)
Mar 28, 2005 8.098 8.098 7.960 7.974 330,502 -0.13(-1.63%)
Mar 24, 2005 8.058 8.119 8.043 8.107 256,046 +0.06(+0.73%)
Mar 23, 2005 8.247 8.247 8.025 8.048 347,702 -0.20(-2.42%)
Mar 22, 2005 8.330 8.361 8.241 8.247 374,978 -0.06(-0.76%)
Mar 21, 2005 8.343 8.351 8.253 8.310 95,341 -0.03(-0.39%)
Mar 18, 2005 8.383 8.383 8.296 8.343 194,861 +0.01(+0.10%)
Mar 17, 2005 8.302 8.373 8.263 8.334 307,403 +0.03(+0.42%)
Mar 16, 2005 8.280 8.363 8.280 8.300 723,418 +0.02(+0.25%)
Mar 15, 2005 8.113 8.282 8.113 8.280 524,380 +0.17(+2.06%)
Mar 14, 2005 8.088 8.121 8.037 8.113 230,737 -0.03(-0.32%)
Mar 11, 2005 8.046 8.186 8.046 8.139 208,621 +0.09(+1.16%)
Mar 10, 2005 8.068 8.080 8.027 8.046 252,115 -0.03(-0.40%)
Mar 09, 2005 8.145 8.145 8.078 8.078 414,049 -0.06(-0.75%)
Mar 08, 2005 8.212 8.214 8.107 8.139 242,777 -0.09(-1.14%)
Mar 07, 2005 8.139 8.249 8.094 8.233 262,927 +0.03(+0.40%)
Mar 04, 2005 7.934 8.269 7.934 8.200 1,049,989 +0.27(+3.36%)
Mar 03, 2005 7.932 7.982 7.923 7.934 480,149 +0.00(+0.03%)
Mar 02, 2005 7.987 7.987 7.925 7.932 353,846 -0.05(-0.69%)
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.