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

Carter's Inc (NY: CRI )

66.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2004 5.736 5.738 5.596 5.689 87,724 -0.06(-1.03%)
Aug 30, 2004 5.738 5.822 5.628 5.748 290,202 -0.00(-0.04%)
Aug 27, 2004 5.551 5.769 5.551 5.750 47,670 +0.19(+3.48%)
Aug 26, 2004 5.596 5.612 5.555 5.557 16,955 -0.04(-0.69%)
Aug 25, 2004 5.616 5.655 5.555 5.596 89,444 -0.02(-0.36%)
Aug 24, 2004 5.575 5.736 5.555 5.616 121,388 +0.06(+1.10%)
Aug 23, 2004 5.697 5.697 5.555 5.555 19,412 -0.14(-2.50%)
Aug 20, 2004 5.626 5.748 5.567 5.697 60,448 +0.05(+0.90%)
Aug 19, 2004 5.545 5.697 5.514 5.647 111,314 +0.09(+1.65%)
Aug 18, 2004 5.842 5.842 5.506 5.555 458,525 -0.30(-5.08%)
Aug 17, 2004 5.799 5.968 5.779 5.852 248,920 +0.07(+1.23%)
Aug 16, 2004 5.620 5.807 5.620 5.781 79,861 +0.16(+2.86%)
Aug 13, 2004 5.567 5.687 5.545 5.620 100,747 +0.05(+0.95%)
Aug 12, 2004 5.514 5.697 5.502 5.567 141,784 +0.04(+0.81%)
Aug 11, 2004 5.270 5.522 5.215 5.522 57,499 +0.25(+4.79%)
Aug 10, 2004 5.331 5.331 5.242 5.270 111,068 -0.04(-0.80%)
Aug 09, 2004 5.496 5.500 5.301 5.313 497,596 -0.18(-3.33%)
Aug 06, 2004 5.565 5.567 5.421 5.496 172,745 -0.10(-1.75%)
Aug 05, 2004 5.575 5.608 5.543 5.594 58,728 +0.02(+0.33%)
Aug 04, 2004 5.557 5.636 5.518 5.575 50,128 +0.02(+0.37%)
Aug 03, 2004 5.575 5.610 5.524 5.555 138,343 -0.02(-0.37%)
Aug 02, 2004 5.559 5.581 5.524 5.575 78,878 +0.02(+0.40%)
Jul 30, 2004 5.524 5.557 5.492 5.553 68,066 +0.01(+0.15%)
Jul 29, 2004 5.474 5.559 5.382 5.545 186,506 +0.13(+2.48%)
Jul 28, 2004 5.301 5.410 5.258 5.410 149,155 +0.13(+2.51%)
Jul 27, 2004 5.250 5.280 5.223 5.278 51,848 +0.05(+0.93%)
Jul 26, 2004 5.372 5.372 5.221 5.229 63,643 -0.12(-2.28%)
Jul 23, 2004 5.280 5.358 5.280 5.351 116,720 +0.07(+1.35%)
Jul 22, 2004 5.555 5.555 5.270 5.280 211,079 -0.27(-4.95%)
Jul 21, 2004 5.738 5.740 5.555 5.555 167,585 -0.19(-3.23%)
Jul 20, 2004 5.809 5.811 5.718 5.740 304,700 -0.09(-1.47%)
Jul 19, 2004 5.789 5.826 5.708 5.826 659,284 +0.03(+0.56%)
Jul 16, 2004 5.817 5.817 5.789 5.793 147,927 -0.04(-0.63%)
Jul 15, 2004 5.850 5.856 5.830 5.830 39,316 -0.02(-0.35%)
Jul 14, 2004 5.860 5.866 5.840 5.850 41,036 -0.02(-0.35%)
Jul 13, 2004 5.826 5.899 5.787 5.870 174,957 +0.02(+0.35%)
Jul 12, 2004 5.942 5.948 5.850 5.850 136,623 -0.10(-1.74%)
Jul 09, 2004 5.962 6.015 5.948 5.954 98,782 -0.01(-0.17%)
Jul 08, 2004 5.952 5.982 5.952 5.964 167,339 +0.00(+0.03%)
Jul 07, 2004 5.950 6.031 5.942 5.962 584,828 +0.02(+0.34%)
Jul 06, 2004 5.942 6.023 5.935 5.942 124,337 +0.01(+0.10%)
Jul 02, 2004 5.952 5.960 5.931 5.935 135,395 -0.01(-0.17%)
Jul 01, 2004 5.931 5.950 5.921 5.946 219,433 +0.02(+0.38%)
Jun 30, 2004 5.921 5.990 5.901 5.923 298,557 +0.00(+0.07%)
Jun 29, 2004 5.952 5.962 5.911 5.919 483,098 -0.03(-0.55%)
Jun 28, 2004 5.952 5.960 5.942 5.952 155,053 +0.01(+0.14%)
Jun 25, 2004 6.074 6.074 5.909 5.944 1,119,775 -0.14(-2.24%)
Jun 24, 2004 6.084 6.110 6.033 6.080 105,908 +0.01(+0.13%)
Jun 23, 2004 6.043 6.074 6.039 6.072 99,519 +0.05(+0.81%)
Jun 22, 2004 6.003 6.031 5.942 6.023 99,519 +0.02(+0.37%)
Jun 21, 2004 5.992 6.013 5.962 6.001 84,038 +0.01(+0.14%)
Jun 18, 2004 5.891 5.992 5.889 5.992 278,162 +0.11(+1.90%)
Jun 17, 2004 5.744 5.889 5.730 5.881 162,425 +0.15(+2.55%)
Jun 16, 2004 5.728 5.736 5.669 5.734 295,117 +0.02(+0.28%)
Jun 15, 2004 5.718 5.742 5.687 5.718 608,664 +0.01(+0.18%)
Jun 14, 2004 5.758 5.760 5.647 5.708 158,493 -0.09(-1.51%)
Jun 10, 2004 5.799 5.809 5.769 5.795 129,006 +0.00(+0.00%)
Jun 09, 2004 5.891 5.891 5.777 5.795 445,010 -0.10(-1.69%)
Jun 08, 2004 5.931 5.935 5.870 5.895 209,113 -0.05(-0.79%)
Jun 07, 2004 5.952 5.982 5.893 5.942 146,944 +0.02(+0.34%)
Jun 04, 2004 5.901 5.921 5.813 5.921 363,920 -0.06(-1.02%)
Jun 03, 2004 6.104 6.115 5.962 5.982 109,102 -0.13(-2.10%)
Jun 02, 2004 6.328 6.328 6.023 6.110 297,329 -0.20(-3.13%)
Jun 01, 2004 6.336 6.349 6.271 6.308 73,963 -0.05(-0.77%)
May 28, 2004 6.355 6.363 6.318 6.357 95,096 +0.00(+0.03%)
May 27, 2004 6.359 6.369 6.308 6.355 83,546 +0.00(+0.06%)
May 26, 2004 6.369 6.379 6.351 6.351 70,523 -0.03(-0.51%)
May 25, 2004 6.381 6.454 6.369 6.383 304,946 +0.00(+0.06%)
May 24, 2004 6.349 6.420 6.349 6.379 226,805 +0.03(+0.55%)
May 21, 2004 6.359 6.369 6.338 6.344 143,012 -0.00(-0.06%)
May 20, 2004 6.318 6.410 6.308 6.349 430,512 +0.04(+0.65%)
May 19, 2004 6.271 6.308 6.226 6.308 64,626 +0.03(+0.55%)
May 18, 2004 6.206 6.277 6.176 6.273 380,630 +0.06(+0.98%)
May 17, 2004 6.084 6.287 6.064 6.212 133,675 +0.11(+1.77%)
May 14, 2004 6.094 6.104 6.039 6.104 51,356 +0.00(+0.03%)
May 13, 2004 6.104 6.115 6.084 6.102 51,602 -0.01(-0.20%)
May 12, 2004 6.117 6.123 6.074 6.115 66,346 +0.01(+0.10%)
May 11, 2004 6.074 6.115 6.064 6.108 32,681 +0.03(+0.43%)
May 10, 2004 6.104 6.115 6.023 6.082 96,816 -0.04(-0.66%)
May 07, 2004 6.104 6.165 6.104 6.123 49,391 +0.03(+0.50%)
May 06, 2004 6.115 6.115 6.084 6.092 155,790 -0.03(-0.53%)
May 05, 2004 6.094 6.145 6.084 6.125 102,467 +0.00(+0.07%)
May 04, 2004 6.125 6.145 6.080 6.121 143,012 -0.00(-0.07%)
May 03, 2004 6.155 6.196 6.104 6.125 168,568 -0.01(-0.17%)
Apr 30, 2004 6.023 6.165 6.023 6.135 163,162 +0.10(+1.69%)
Apr 29, 2004 5.992 6.043 5.972 6.033 99,519 +0.04(+0.68%)
Apr 28, 2004 5.901 5.992 5.899 5.992 98,782 +0.09(+1.55%)
Apr 27, 2004 5.899 5.901 5.891 5.901 46,196 +0.00(+0.00%)
Apr 26, 2004 5.901 5.901 5.881 5.901 48,162 +0.00(+0.00%)
Apr 23, 2004 5.891 5.901 5.870 5.901 59,711 +0.00(+0.00%)
Apr 22, 2004 5.809 5.901 5.809 5.901 103,205 +0.09(+1.58%)
Apr 21, 2004 5.933 5.933 5.789 5.809 76,420 -0.12(-2.06%)
Apr 20, 2004 5.830 6.003 5.830 5.931 58,974 +0.09(+1.57%)
Apr 19, 2004 5.819 5.848 5.799 5.840 14,989 +0.01(+0.14%)
Apr 16, 2004 5.716 5.832 5.708 5.832 74,209 +0.12(+2.17%)
Apr 15, 2004 5.738 5.779 5.697 5.708 143,258 -0.02(-0.39%)
Apr 14, 2004 5.789 5.793 5.708 5.730 126,794 -0.06(-1.09%)
Apr 13, 2004 5.819 5.828 5.779 5.793 230,982 -0.04(-0.63%)
Apr 12, 2004 5.830 5.836 5.819 5.830 73,472 -0.01(-0.14%)
Apr 08, 2004 5.901 5.901 5.819 5.838 102,713 -0.06(-1.07%)
Apr 07, 2004 5.891 5.901 5.870 5.901 66,837 +0.00(+0.07%)
Apr 06, 2004 5.836 5.899 5.836 5.897 60,940 +0.06(+1.01%)
Apr 05, 2004 5.840 5.860 5.830 5.838 86,249 -0.01(-0.21%)
Apr 02, 2004 5.840 5.881 5.840 5.850 164,390 +0.03(+0.45%)
Apr 01, 2004 5.838 5.838 5.799 5.824 70,523 +0.01(+0.11%)
Mar 31, 2004 5.728 5.817 5.718 5.817 148,173 +0.10(+1.74%)
Mar 30, 2004 5.728 5.742 5.714 5.718 77,649 +0.00(+0.00%)
Mar 29, 2004 5.732 5.742 5.718 5.718 99,764 -0.01(-0.25%)
Mar 26, 2004 5.779 5.779 5.714 5.732 83,301 -0.04(-0.63%)
Mar 25, 2004 5.972 5.972 5.758 5.769 169,305 -0.16(-2.71%)
Mar 24, 2004 5.972 5.978 5.911 5.929 34,893 -0.02(-0.38%)
Mar 23, 2004 6.025 6.025 5.942 5.952 47,179 -0.07(-1.22%)
Mar 22, 2004 6.145 6.147 6.023 6.025 60,202 -0.13(-2.12%)
Mar 19, 2004 6.165 6.165 6.145 6.155 78,632 +0.00(+0.00%)
Mar 18, 2004 6.165 6.165 6.155 6.155 270,299 -0.01(-0.16%)
Mar 17, 2004 6.186 6.190 6.155 6.165 50,373 -0.02(-0.30%)
Mar 16, 2004 6.115 6.196 6.115 6.184 46,688 +0.07(+1.13%)
Mar 15, 2004 6.104 6.123 6.084 6.115 38,824 +0.02(+0.40%)
Mar 12, 2004 6.115 6.117 6.064 6.090 55,288 -0.00(-0.07%)
Mar 11, 2004 6.013 6.135 6.013 6.094 82,809 +0.07(+1.18%)
Mar 10, 2004 6.025 6.031 6.023 6.023 50,128 +0.00(+0.00%)
Mar 09, 2004 6.115 6.115 6.023 6.023 33,173 -0.08(-1.33%)
Mar 08, 2004 6.104 6.121 6.084 6.104 31,698 +0.00(+0.03%)
Mar 05, 2004 6.056 6.104 6.056 6.102 14,989 +0.05(+0.81%)
Mar 04, 2004 6.003 6.072 6.003 6.053 51,356 +0.07(+1.19%)
Mar 03, 2004 6.176 6.176 5.942 5.982 111,805 -0.20(-3.29%)
Mar 02, 2004 6.216 6.379 6.186 6.186 164,390 -0.04(-0.65%)
Mar 01, 2004 6.125 6.226 6.125 6.226 67,820 +0.12(+2.00%)
Feb 27, 2004 6.094 6.287 6.064 6.104 378,173 +0.02(+0.37%)
Feb 26, 2004 5.870 6.082 5.860 6.082 310,843 +0.24(+4.15%)
Feb 25, 2004 5.769 5.860 5.697 5.840 264,647 +0.10(+1.66%)
Feb 24, 2004 5.738 5.746 5.697 5.744 92,638 +0.03(+0.46%)
Feb 23, 2004 5.779 5.789 5.718 5.718 46,688 -0.06(-1.09%)
Feb 20, 2004 5.779 5.781 5.775 5.781 24,818 +0.00(+0.04%)
Feb 19, 2004 5.830 5.840 5.769 5.779 36,121 -0.05(-0.84%)
Feb 18, 2004 5.799 5.830 5.799 5.828 45,459 +0.01(+0.14%)
Feb 17, 2004 5.840 5.840 5.769 5.819 121,143 -0.01(-0.21%)
Feb 13, 2004 5.872 5.942 5.799 5.832 107,136 -0.04(-0.69%)
Feb 12, 2004 5.881 5.901 5.860 5.872 46,688 -0.03(-0.48%)
Feb 11, 2004 5.819 5.901 5.789 5.901 78,386 +0.08(+1.29%)
Feb 10, 2004 5.799 5.826 5.779 5.826 42,510 +0.03(+0.46%)
Feb 09, 2004 5.636 5.799 5.636 5.799 159,967 +0.17(+3.04%)
Feb 06, 2004 5.555 5.651 5.555 5.628 97,061 +0.08(+1.50%)
Feb 05, 2004 5.514 5.545 5.502 5.545 169,305 +0.04(+0.70%)
Feb 04, 2004 5.596 5.596 5.494 5.506 191,666 -0.08(-1.42%)
Feb 03, 2004 5.677 5.681 5.585 5.585 226,068 -0.09(-1.61%)
Feb 02, 2004 5.708 5.758 5.667 5.677 109,348 -0.02(-0.36%)
Jan 30, 2004 5.718 5.718 5.685 5.697 63,888 -0.03(-0.53%)
Jan 29, 2004 5.738 5.744 5.708 5.728 24,326 -0.02(-0.39%)
Jan 28, 2004 5.647 5.809 5.647 5.750 162,179 +0.09(+1.62%)
Jan 27, 2004 5.708 5.708 5.657 5.659 29,978 -0.05(-0.86%)
Jan 26, 2004 5.636 5.716 5.514 5.708 78,632 +0.08(+1.45%)
Jan 23, 2004 5.524 5.642 5.524 5.626 71,997 +0.10(+1.84%)
Jan 22, 2004 5.504 5.524 5.453 5.524 44,722 +0.02(+0.37%)
Jan 21, 2004 5.463 5.504 5.453 5.504 89,690 +0.03(+0.56%)
Jan 20, 2004 5.514 5.555 5.453 5.474 147,435 -0.04(-0.74%)
Jan 16, 2004 5.288 5.514 5.280 5.514 246,955 +0.23(+4.27%)
Jan 15, 2004 5.087 5.288 5.067 5.288 643,803 +0.19(+3.75%)
Jan 14, 2004 5.138 5.158 5.067 5.097 76,666 -0.05(-0.99%)
Jan 13, 2004 5.087 5.148 5.069 5.148 136,132 +0.06(+1.20%)
Jan 12, 2004 5.148 5.148 5.087 5.087 97,553 -0.07(-1.38%)
Jan 09, 2004 5.335 5.335 5.128 5.158 247,446 -0.18(-3.43%)
Jan 08, 2004 5.331 5.362 5.303 5.341 93,376 +0.01(+0.19%)
Jan 07, 2004 5.201 5.331 5.201 5.331 181,346 +0.13(+2.54%)
Jan 06, 2004 5.158 5.219 5.156 5.199 122,371 +0.04(+0.83%)
Jan 05, 2004 5.126 5.158 5.097 5.156 139,572 +0.04(+0.80%)
Jan 02, 2004 5.181 5.240 5.097 5.115 83,301 -0.06(-1.22%)
Dec 31, 2003 5.270 5.270 5.179 5.179 72,489 -0.09(-1.74%)
Dec 30, 2003 5.278 5.311 5.260 5.270 198,301 -0.01(-0.12%)
Dec 29, 2003 5.270 5.290 5.260 5.276 101,976 +0.01(+0.12%)
Dec 26, 2003 5.197 5.270 5.189 5.270 26,047 +0.09(+1.81%)
Dec 24, 2003 5.179 5.199 5.168 5.176 47,179 +0.01(+0.16%)
Dec 23, 2003 5.168 5.183 5.156 5.168 86,741 +0.03(+0.59%)
Dec 22, 2003 5.109 5.156 5.109 5.138 145,470 -0.02(-0.39%)
Dec 19, 2003 5.189 5.189 5.158 5.158 23,098 +0.00(+0.00%)
Dec 18, 2003 5.117 5.199 5.107 5.158 248,675 +0.05(+1.00%)
Dec 17, 2003 5.087 5.148 5.085 5.107 271,282 +0.02(+0.44%)
Dec 16, 2003 5.067 5.085 5.046 5.085 185,277 +0.04(+0.77%)
Dec 15, 2003 5.046 5.087 5.046 5.046 120,897 +0.00(+0.00%)
Dec 12, 2003 5.128 5.128 5.006 5.046 419,209 -0.10(-1.94%)
Dec 11, 2003 5.138 5.179 5.138 5.146 314,529 +0.01(+0.20%)
Dec 10, 2003 5.016 5.209 5.006 5.136 523,151 +0.13(+2.60%)
Dec 09, 2003 4.985 5.077 4.985 5.006 555,833 +0.05(+1.03%)
Dec 08, 2003 5.087 5.136 4.953 4.955 570,331 -0.24(-4.70%)
Dec 05, 2003 5.189 5.260 5.189 5.199 242,286 -0.09(-1.73%)
Dec 04, 2003 5.402 5.474 5.189 5.290 636,677 -0.08(-1.52%)
Dec 03, 2003 5.708 5.799 5.585 5.372 647,980 -0.31(-5.38%)
Dec 02, 2003 5.616 5.738 5.616 5.677 239,583 +0.03(+0.54%)
Dec 01, 2003 5.555 5.673 5.535 5.647 284,059 +0.12(+2.10%)
Nov 28, 2003 5.496 5.535 5.494 5.531 87,232 +0.02(+0.41%)
Nov 26, 2003 5.535 5.583 5.435 5.508 203,215 -0.07(-1.24%)
Nov 25, 2003 5.681 5.697 5.433 5.577 201,741 -0.10(-1.83%)
Nov 24, 2003 5.290 5.822 5.236 5.681 845,298 +0.46(+8.89%)
Nov 21, 2003 5.034 5.225 5.034 5.217 797,136 +0.18(+3.64%)
Nov 20, 2003 4.985 5.077 4.843 5.034 797,873 -0.07(-1.43%)
Nov 19, 2003 5.321 5.321 5.036 5.107 711,869 -0.26(-4.92%)
Nov 18, 2003 5.659 5.671 5.362 5.372 362,692 -0.28(-5.04%)
Nov 17, 2003 5.720 5.734 5.626 5.657 176,185 -0.12(-2.11%)
Nov 14, 2003 5.840 5.842 5.779 5.779 212,799 -0.07(-1.22%)
Nov 13, 2003 5.881 5.881 5.779 5.850 369,818 -0.03(-0.52%)
Nov 12, 2003 5.781 5.952 5.781 5.881 310,352 +0.10(+1.76%)
Nov 11, 2003 5.799 5.799 5.779 5.779 349,423 -0.03(-0.53%)
Nov 10, 2003 5.809 5.819 5.789 5.809 493,418 -0.02(-0.38%)
Nov 07, 2003 5.881 5.881 5.830 5.832 427,564 -0.01(-0.14%)
Nov 06, 2003 5.858 5.858 5.838 5.840 180,363 +0.00(+0.03%)
Nov 05, 2003 5.809 5.838 5.758 5.838 79,369 +0.02(+0.35%)
Nov 04, 2003 5.795 5.874 5.758 5.817 252,107 +0.04(+0.63%)
Nov 03, 2003 5.708 5.803 5.667 5.781 313,822 +0.08(+1.46%)
Oct 31, 2003 5.504 5.697 5.321 5.697 1,072,104 +0.13(+2.41%)
Oct 30, 2003 5.748 5.838 5.565 5.563 518,728 -0.10(-1.69%)
Oct 29, 2003 5.799 6.084 5.535 5.659 959,316 -0.10(-1.73%)
Oct 28, 2003 5.335 5.758 5.335 5.758 1,816,409 +0.51(+9.69%)
Oct 27, 2003 5.036 5.372 5.028 5.250 1,720,330 +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.