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: 7:00 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 9.429 9.586 9.387 9.501 362,129 +0.11(+1.19%)
May 27, 2005 9.348 9.423 9.348 9.389 183,888 +0.06(+0.66%)
May 26, 2005 9.397 9.411 9.268 9.327 282,092 -0.03(-0.30%)
May 25, 2005 9.439 9.452 9.279 9.356 177,750 -0.08(-0.88%)
May 24, 2005 9.499 9.503 9.409 9.439 374,159 -0.06(-0.64%)
May 23, 2005 9.230 9.562 9.230 9.501 902,746 +0.29(+3.16%)
May 20, 2005 9.700 9.700 9.085 9.209 583,335 -0.51(-5.22%)
May 19, 2005 9.633 10.08 9.633 9.716 855,608 +0.15(+1.60%)
May 18, 2005 9.289 9.629 9.268 9.564 703,636 +0.27(+2.89%)
May 17, 2005 9.226 9.368 9.175 9.295 211,631 +0.06(+0.64%)
May 16, 2005 9.014 9.246 8.983 9.236 601,503 +0.27(+3.04%)
May 13, 2005 9.256 9.256 8.706 8.963 1,084,179 -0.25(-2.74%)
May 12, 2005 9.266 9.266 9.042 9.215 891,207 -0.10(-1.09%)
May 11, 2005 8.757 9.419 8.716 9.317 2,465,182 +0.98(+11.72%)
May 10, 2005 8.574 8.574 8.193 8.340 488,077 -0.21(-2.50%)
May 09, 2005 8.621 8.737 8.499 8.554 425,471 -0.05(-0.64%)
May 06, 2005 8.325 8.914 8.325 8.609 604,204 +0.30(+3.65%)
May 05, 2005 8.167 8.393 8.167 8.305 325,548 +0.16(+2.00%)
May 04, 2005 8.095 8.321 8.028 8.142 255,577 +0.03(+0.33%)
May 03, 2005 7.873 8.197 7.841 8.116 522,448 +0.29(+3.75%)
May 02, 2005 7.647 7.853 7.596 7.822 328,740 +0.14(+1.83%)
Apr 29, 2005 7.898 7.955 7.660 7.682 420,315 -0.21(-2.71%)
Apr 28, 2005 8.057 8.112 7.792 7.896 448,549 -0.15(-1.85%)
Apr 27, 2005 8.472 8.501 7.852 8.044 958,722 -0.33(-3.89%)
Apr 26, 2005 8.462 8.474 8.319 8.370 261,469 -0.08(-0.96%)
Apr 25, 2005 8.490 8.543 8.315 8.452 205,984 -0.04(-0.48%)
Apr 22, 2005 8.574 8.676 8.452 8.492 347,153 -0.05(-0.62%)
Apr 21, 2005 8.556 8.643 8.497 8.545 356,973 -0.01(-0.12%)
Apr 20, 2005 8.521 8.635 8.492 8.556 273,008 +0.03(+0.38%)
Apr 19, 2005 8.421 8.619 8.419 8.523 225,625 +0.10(+1.16%)
Apr 18, 2005 8.409 8.450 8.354 8.425 235,691 +0.02(+0.22%)
Apr 15, 2005 8.503 8.552 8.370 8.407 274,482 -0.10(-1.13%)
Apr 14, 2005 8.554 8.580 8.462 8.503 281,110 -0.05(-0.60%)
Apr 13, 2005 8.370 8.625 8.370 8.554 487,095 +0.19(+2.21%)
Apr 12, 2005 7.881 8.397 7.871 8.368 646,432 +0.46(+5.87%)
Apr 11, 2005 7.949 7.949 7.853 7.904 251,403 -0.03(-0.41%)
Apr 08, 2005 7.769 8.004 7.672 7.936 341,997 +0.18(+2.28%)
Apr 07, 2005 7.851 7.851 7.737 7.759 140,923 -0.10(-1.27%)
Apr 06, 2005 7.902 7.908 7.841 7.859 261,960 -0.02(-0.28%)
Apr 05, 2005 7.973 8.008 7.855 7.881 335,123 -0.09(-1.15%)
Apr 04, 2005 8.091 8.106 7.959 7.973 221,205 -0.12(-1.43%)
Apr 01, 2005 8.146 8.156 8.073 8.089 353,782 -0.01(-0.08%)
Mar 31, 2005 7.894 8.122 7.861 8.095 396,746 +0.21(+2.61%)
Mar 30, 2005 7.800 7.922 7.800 7.890 245,757 +0.10(+1.28%)
Mar 29, 2005 7.981 7.981 7.727 7.790 503,544 -0.19(-2.40%)
Mar 28, 2005 8.106 8.106 7.967 7.981 330,213 -0.13(-1.63%)
Mar 24, 2005 8.065 8.126 8.051 8.114 255,823 +0.06(+0.73%)
Mar 23, 2005 8.254 8.254 8.032 8.055 347,398 -0.20(-2.42%)
Mar 22, 2005 8.338 8.368 8.248 8.254 374,650 -0.06(-0.76%)
Mar 21, 2005 8.350 8.358 8.260 8.317 95,258 -0.03(-0.39%)
Mar 18, 2005 8.391 8.391 8.303 8.350 194,690 +0.01(+0.10%)
Mar 17, 2005 8.309 8.380 8.270 8.342 307,135 +0.03(+0.42%)
Mar 16, 2005 8.287 8.370 8.287 8.307 722,786 +0.02(+0.25%)
Mar 15, 2005 8.120 8.289 8.120 8.287 523,921 +0.17(+2.06%)
Mar 14, 2005 8.095 8.128 8.044 8.120 230,535 -0.03(-0.32%)
Mar 11, 2005 8.053 8.193 8.053 8.146 208,439 +0.09(+1.16%)
Mar 10, 2005 8.075 8.087 8.034 8.053 251,894 -0.03(-0.40%)
Mar 09, 2005 8.152 8.152 8.085 8.085 413,687 -0.06(-0.75%)
Mar 08, 2005 8.220 8.222 8.114 8.146 242,565 -0.09(-1.14%)
Mar 07, 2005 8.146 8.256 8.101 8.240 262,697 +0.03(+0.40%)
Mar 04, 2005 7.941 8.277 7.941 8.207 1,049,071 +0.27(+3.36%)
Mar 03, 2005 7.939 7.989 7.930 7.941 479,729 +0.00(+0.03%)
Mar 02, 2005 7.994 7.994 7.932 7.939 353,536 -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.