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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004 5.855 5.923 5.835 5.857 301,944 +0.00(+0.07%)
Jun 29, 2004 5.885 5.895 5.845 5.853 488,579 -0.03(-0.55%)
Jun 28, 2004 5.885 5.893 5.875 5.885 156,812 +0.01(+0.14%)
Jun 25, 2004 6.006 6.006 5.843 5.877 1,132,480 -0.13(-2.24%)
Jun 24, 2004 6.016 6.042 5.965 6.012 107,109 +0.01(+0.13%)
Jun 23, 2004 5.976 6.006 5.971 6.004 100,648 +0.05(+0.81%)
Jun 22, 2004 5.935 5.963 5.875 5.955 100,648 +0.02(+0.37%)
Jun 21, 2004 5.925 5.945 5.895 5.933 84,991 +0.01(+0.14%)
Jun 18, 2004 5.825 5.925 5.823 5.925 281,318 +0.11(+1.90%)
Jun 17, 2004 5.680 5.823 5.666 5.815 164,268 +0.14(+2.55%)
Jun 16, 2004 5.664 5.672 5.605 5.670 298,465 +0.02(+0.28%)
Jun 15, 2004 5.654 5.678 5.623 5.654 615,570 +0.01(+0.18%)
Jun 14, 2004 5.694 5.696 5.583 5.644 160,291 -0.09(-1.51%)
Jun 10, 2004 5.734 5.744 5.704 5.730 130,470 +0.00(+0.00%)
Jun 09, 2004 5.825 5.825 5.712 5.730 450,059 -0.10(-1.69%)
Jun 08, 2004 5.865 5.869 5.804 5.829 211,485 -0.05(-0.79%)
Jun 07, 2004 5.885 5.915 5.827 5.875 148,611 +0.02(+0.34%)
Jun 04, 2004 5.835 5.855 5.748 5.855 368,049 -0.06(-1.02%)
Jun 03, 2004 6.036 6.046 5.895 5.915 110,340 -0.13(-2.10%)
Jun 02, 2004 6.257 6.257 5.955 6.042 300,702 -0.20(-3.13%)
Jun 01, 2004 6.265 6.277 6.201 6.237 74,802 -0.05(-0.77%)
May 28, 2004 6.283 6.291 6.247 6.285 96,175 +0.00(+0.03%)
May 27, 2004 6.287 6.297 6.237 6.283 84,494 +0.00(+0.06%)
May 26, 2004 6.297 6.307 6.279 6.279 71,323 -0.03(-0.51%)
May 25, 2004 6.309 6.382 6.297 6.312 308,406 +0.00(+0.06%)
May 24, 2004 6.277 6.348 6.277 6.307 229,378 +0.03(+0.55%)
May 21, 2004 6.287 6.297 6.267 6.273 144,635 -0.00(-0.06%)
May 20, 2004 6.247 6.338 6.237 6.277 435,397 +0.04(+0.65%)
May 19, 2004 6.201 6.237 6.157 6.237 65,359 +0.03(+0.55%)
May 18, 2004 6.136 6.207 6.106 6.203 384,948 +0.06(+0.98%)
May 17, 2004 6.016 6.217 5.996 6.143 135,191 +0.11(+1.77%)
May 14, 2004 6.026 6.036 5.971 6.036 51,939 +0.00(+0.03%)
May 13, 2004 6.036 6.046 6.016 6.034 52,188 -0.01(-0.20%)
May 12, 2004 6.048 6.054 6.006 6.046 67,098 +0.01(+0.10%)
May 11, 2004 6.006 6.046 5.996 6.040 33,052 +0.03(+0.43%)
May 10, 2004 6.036 6.046 5.955 6.014 97,914 -0.04(-0.66%)
May 07, 2004 6.036 6.096 6.036 6.054 49,951 +0.03(+0.50%)
May 06, 2004 6.046 6.046 6.016 6.024 157,558 -0.03(-0.53%)
May 05, 2004 6.026 6.076 6.016 6.056 103,630 +0.00(+0.07%)
May 04, 2004 6.056 6.076 6.012 6.052 144,635 -0.00(-0.07%)
May 03, 2004 6.086 6.126 6.036 6.056 170,480 -0.01(-0.17%)
Apr 30, 2004 5.955 6.096 5.955 6.066 165,013 +0.10(+1.69%)
Apr 29, 2004 5.925 5.976 5.905 5.965 100,648 +0.04(+0.68%)
Apr 28, 2004 5.835 5.925 5.833 5.925 99,902 +0.09(+1.55%)
Apr 27, 2004 5.833 5.835 5.825 5.835 46,720 +0.00(+0.00%)
Apr 26, 2004 5.835 5.835 5.815 5.835 48,708 +0.00(+0.00%)
Apr 23, 2004 5.825 5.835 5.804 5.835 60,388 +0.00(+0.00%)
Apr 22, 2004 5.744 5.835 5.744 5.835 104,376 +0.09(+1.58%)
Apr 21, 2004 5.867 5.867 5.724 5.744 77,287 -0.12(-2.06%)
Apr 20, 2004 5.764 5.935 5.764 5.865 59,643 +0.09(+1.57%)
Apr 19, 2004 5.754 5.782 5.734 5.774 15,159 +0.01(+0.14%)
Apr 16, 2004 5.652 5.766 5.644 5.766 75,051 +0.12(+2.17%)
Apr 15, 2004 5.674 5.714 5.633 5.644 144,883 -0.02(-0.39%)
Apr 14, 2004 5.724 5.728 5.644 5.666 128,233 -0.06(-1.09%)
Apr 13, 2004 5.754 5.762 5.714 5.728 233,603 -0.04(-0.63%)
Apr 12, 2004 5.764 5.770 5.754 5.764 74,305 -0.01(-0.14%)
Apr 08, 2004 5.835 5.835 5.754 5.772 103,879 -0.06(-1.07%)
Apr 07, 2004 5.825 5.835 5.804 5.835 67,595 +0.00(+0.07%)
Apr 06, 2004 5.770 5.833 5.770 5.831 61,631 +0.06(+1.01%)
Apr 05, 2004 5.774 5.794 5.764 5.772 87,228 -0.01(-0.21%)
Apr 02, 2004 5.774 5.815 5.774 5.784 166,256 +0.03(+0.45%)
Apr 01, 2004 5.772 5.772 5.734 5.758 71,323 +0.01(+0.11%)
Mar 31, 2004 5.664 5.752 5.654 5.752 149,854 +0.10(+1.74%)
Mar 30, 2004 5.664 5.678 5.650 5.654 78,530 +0.00(+0.00%)
Mar 29, 2004 5.668 5.678 5.654 5.654 100,896 -0.01(-0.25%)
Mar 26, 2004 5.714 5.714 5.650 5.668 84,246 -0.04(-0.64%)
Mar 25, 2004 5.905 5.905 5.694 5.704 171,226 -0.16(-2.71%)
Mar 24, 2004 5.905 5.911 5.845 5.863 35,289 -0.02(-0.38%)
Mar 23, 2004 5.957 5.957 5.875 5.885 47,714 -0.07(-1.22%)
Mar 22, 2004 6.076 6.078 5.955 5.957 60,886 -0.13(-2.12%)
Mar 19, 2004 6.096 6.096 6.076 6.086 79,524 +0.00(+0.00%)
Mar 18, 2004 6.096 6.096 6.086 6.086 273,365 -0.01(-0.17%)
Mar 17, 2004 6.116 6.120 6.086 6.096 50,945 -0.02(-0.30%)
Mar 16, 2004 6.046 6.126 6.046 6.114 47,217 +0.07(+1.13%)
Mar 15, 2004 6.036 6.054 6.016 6.046 39,265 +0.02(+0.40%)
Mar 12, 2004 6.046 6.048 5.996 6.022 55,915 -0.00(-0.07%)
Mar 11, 2004 5.945 6.066 5.945 6.026 83,749 +0.07(+1.18%)
Mar 10, 2004 5.957 5.963 5.955 5.955 50,696 +0.00(+0.00%)
Mar 09, 2004 6.046 6.046 5.955 5.955 33,549 -0.08(-1.33%)
Mar 08, 2004 6.036 6.052 6.016 6.036 32,058 +0.00(+0.03%)
Mar 05, 2004 5.988 6.036 5.988 6.034 15,159 +0.05(+0.81%)
Mar 04, 2004 5.935 6.004 5.935 5.986 51,939 +0.07(+1.19%)
Mar 03, 2004 6.106 6.106 5.875 5.915 113,074 -0.20(-3.29%)
Mar 02, 2004 6.147 6.307 6.116 6.116 166,256 -0.04(-0.65%)
Mar 01, 2004 6.056 6.157 6.056 6.157 68,589 +0.12(+2.00%)
Feb 27, 2004 6.026 6.217 5.996 6.036 382,463 +0.02(+0.37%)
Feb 26, 2004 5.804 6.014 5.794 6.014 314,370 +0.24(+4.15%)
Feb 25, 2004 5.704 5.794 5.633 5.774 267,649 +0.09(+1.66%)
Feb 24, 2004 5.674 5.682 5.633 5.680 93,689 +0.03(+0.46%)
Feb 23, 2004 5.714 5.724 5.654 5.654 47,217 -0.06(-1.09%)
Feb 20, 2004 5.714 5.716 5.710 5.716 25,099 +0.00(+0.04%)
Feb 19, 2004 5.764 5.774 5.704 5.714 36,531 -0.05(-0.84%)
Feb 18, 2004 5.734 5.764 5.734 5.762 45,975 +0.01(+0.14%)
Feb 17, 2004 5.774 5.774 5.704 5.754 122,517 -0.01(-0.21%)
Feb 13, 2004 5.807 5.875 5.734 5.766 108,352 -0.04(-0.69%)
Feb 12, 2004 5.815 5.835 5.794 5.807 47,217 -0.03(-0.48%)
Feb 11, 2004 5.754 5.835 5.724 5.835 79,276 +0.07(+1.29%)
Feb 10, 2004 5.734 5.760 5.714 5.760 42,992 +0.03(+0.46%)
Feb 09, 2004 5.573 5.734 5.573 5.734 161,782 +0.17(+3.04%)
Feb 06, 2004 5.493 5.587 5.493 5.565 98,163 +0.08(+1.50%)
Feb 05, 2004 5.452 5.483 5.440 5.483 171,226 +0.04(+0.70%)
Feb 04, 2004 5.533 5.533 5.432 5.444 193,841 -0.08(-1.42%)
Feb 03, 2004 5.613 5.617 5.523 5.523 228,633 -0.09(-1.61%)
Feb 02, 2004 5.644 5.694 5.603 5.613 110,588 -0.02(-0.36%)
Jan 30, 2004 5.654 5.654 5.621 5.633 64,613 -0.03(-0.53%)
Jan 29, 2004 5.674 5.680 5.644 5.664 24,602 -0.02(-0.39%)
Jan 28, 2004 5.583 5.744 5.583 5.686 164,019 +0.09(+1.62%)
Jan 27, 2004 5.644 5.644 5.593 5.595 30,318 -0.05(-0.86%)
Jan 26, 2004 5.573 5.652 5.452 5.644 79,524 +0.08(+1.45%)
Jan 23, 2004 5.462 5.579 5.462 5.563 72,814 +0.10(+1.84%)
Jan 22, 2004 5.442 5.462 5.392 5.462 45,229 +0.02(+0.37%)
Jan 21, 2004 5.402 5.442 5.392 5.442 90,707 +0.03(+0.56%)
Jan 20, 2004 5.452 5.493 5.392 5.412 149,108 -0.04(-0.74%)
Jan 16, 2004 5.229 5.452 5.221 5.452 249,756 +0.22(+4.27%)
Jan 15, 2004 5.030 5.229 5.010 5.229 651,107 +0.19(+3.75%)
Jan 14, 2004 5.080 5.100 5.010 5.040 77,536 -0.05(-0.99%)
Jan 13, 2004 5.030 5.090 5.012 5.090 137,676 +0.06(+1.20%)
Jan 12, 2004 5.090 5.090 5.030 5.030 98,660 -0.07(-1.38%)
Jan 09, 2004 5.275 5.275 5.070 5.100 250,253 -0.18(-3.43%)
Jan 08, 2004 5.271 5.301 5.243 5.281 94,435 +0.01(+0.19%)
Jan 07, 2004 5.143 5.271 5.143 5.271 183,403 +0.13(+2.54%)
Jan 06, 2004 5.100 5.161 5.098 5.141 123,760 +0.04(+0.83%)
Jan 05, 2004 5.068 5.100 5.040 5.098 141,156 +0.04(+0.80%)
Jan 02, 2004 5.122 5.181 5.040 5.058 84,246 -0.06(-1.22%)
Dec 31, 2003 5.211 5.211 5.120 5.120 73,311 -0.09(-1.74%)
Dec 30, 2003 5.219 5.251 5.201 5.211 200,551 -0.01(-0.12%)
Dec 29, 2003 5.211 5.231 5.201 5.217 103,133 +0.01(+0.12%)
Dec 26, 2003 5.139 5.211 5.130 5.211 26,342 +0.09(+1.81%)
Dec 24, 2003 5.120 5.141 5.110 5.118 47,714 +0.01(+0.16%)
Dec 23, 2003 5.110 5.124 5.098 5.110 87,725 +0.03(+0.59%)
Dec 22, 2003 5.052 5.098 5.052 5.080 147,120 -0.02(-0.39%)
Dec 19, 2003 5.130 5.130 5.100 5.100 23,360 +0.00(+0.00%)
Dec 18, 2003 5.060 5.141 5.050 5.100 251,496 +0.05(+1.00%)
Dec 17, 2003 5.030 5.090 5.028 5.050 274,359 +0.02(+0.44%)
Dec 16, 2003 5.010 5.028 4.990 5.028 187,379 +0.04(+0.77%)
Dec 15, 2003 4.990 5.030 4.990 4.990 122,269 +0.00(+0.00%)
Dec 12, 2003 5.070 5.070 4.949 4.990 423,965 -0.10(-1.94%)
Dec 11, 2003 5.080 5.120 5.080 5.088 318,098 +0.01(+0.20%)
Dec 10, 2003 4.959 5.151 4.949 5.078 529,087 +0.13(+2.60%)
Dec 09, 2003 4.929 5.020 4.929 4.949 562,139 +0.05(+1.03%)
Dec 08, 2003 5.030 5.078 4.897 4.899 576,801 -0.24(-4.70%)
Dec 05, 2003 5.130 5.201 5.130 5.141 245,035 -0.09(-1.73%)
Dec 04, 2003 5.342 5.412 5.130 5.231 643,900 -0.08(-1.51%)
Dec 03, 2003 5.644 5.734 5.523 5.312 655,332 -0.30(-5.38%)
Dec 02, 2003 5.553 5.674 5.553 5.613 242,301 +0.03(+0.54%)
Dec 01, 2003 5.493 5.609 5.473 5.583 287,282 +0.11(+2.10%)
Nov 28, 2003 5.434 5.473 5.432 5.468 88,222 +0.02(+0.41%)
Nov 26, 2003 5.473 5.521 5.374 5.446 205,521 -0.07(-1.24%)
Nov 25, 2003 5.617 5.633 5.372 5.515 204,030 -0.10(-1.83%)
Nov 24, 2003 5.231 5.756 5.177 5.617 854,889 +0.46(+8.89%)
Nov 21, 2003 4.978 5.167 4.978 5.159 806,180 +0.18(+3.64%)
Nov 20, 2003 4.929 5.020 4.788 4.978 806,926 -0.07(-1.43%)
Nov 19, 2003 5.261 5.261 4.980 5.050 719,946 -0.26(-4.92%)
Nov 18, 2003 5.595 5.607 5.301 5.312 366,807 -0.28(-5.04%)
Nov 17, 2003 5.656 5.670 5.563 5.593 178,184 -0.12(-2.11%)
Nov 14, 2003 5.774 5.776 5.714 5.714 215,213 -0.07(-1.22%)
Nov 13, 2003 5.815 5.815 5.714 5.784 374,014 -0.03(-0.52%)
Nov 12, 2003 5.716 5.885 5.716 5.815 313,873 +0.10(+1.76%)
Nov 11, 2003 5.734 5.734 5.714 5.714 353,387 -0.03(-0.53%)
Nov 10, 2003 5.744 5.754 5.724 5.744 499,016 -0.02(-0.38%)
Nov 07, 2003 5.815 5.815 5.764 5.766 432,415 -0.01(-0.14%)
Nov 06, 2003 5.792 5.792 5.772 5.774 182,409 +0.00(+0.03%)
Nov 05, 2003 5.744 5.772 5.694 5.772 80,270 +0.02(+0.35%)
Nov 04, 2003 5.730 5.809 5.694 5.752 254,968 +0.04(+0.63%)
Nov 03, 2003 5.644 5.738 5.603 5.716 317,382 +0.08(+1.46%)
Oct 31, 2003 5.442 5.633 5.261 5.633 1,084,268 +0.13(+2.41%)
Oct 30, 2003 5.684 5.772 5.503 5.501 524,613 -0.09(-1.69%)
Oct 29, 2003 5.734 6.016 5.473 5.595 970,200 -0.10(-1.73%)
Oct 28, 2003 5.275 5.694 5.275 5.694 1,837,018 +0.50(+9.69%)
Oct 27, 2003 4.980 5.312 4.972 5.191 1,739,849 +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.