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 (%)
Jul 30, 2004 5.529 5.562 5.497 5.558 68,006 +0.01(+0.15%)
Jul 29, 2004 5.478 5.564 5.387 5.550 186,343 +0.13(+2.48%)
Jul 28, 2004 5.305 5.415 5.262 5.415 149,025 +0.13(+2.51%)
Jul 27, 2004 5.254 5.285 5.228 5.283 51,802 +0.05(+0.93%)
Jul 26, 2004 5.377 5.377 5.226 5.234 63,587 -0.12(-2.28%)
Jul 23, 2004 5.285 5.362 5.285 5.356 116,618 +0.07(+1.35%)
Jul 22, 2004 5.560 5.560 5.275 5.285 210,894 -0.27(-4.95%)
Jul 21, 2004 5.743 5.745 5.560 5.560 167,438 -0.19(-3.23%)
Jul 20, 2004 5.814 5.816 5.723 5.745 304,434 -0.09(-1.47%)
Jul 19, 2004 5.794 5.831 5.713 5.831 658,707 +0.03(+0.56%)
Jul 16, 2004 5.823 5.823 5.794 5.798 147,798 -0.04(-0.63%)
Jul 15, 2004 5.855 5.861 5.835 5.835 39,281 -0.02(-0.35%)
Jul 14, 2004 5.865 5.871 5.845 5.855 41,000 -0.02(-0.35%)
Jul 13, 2004 5.831 5.904 5.792 5.875 174,804 +0.02(+0.35%)
Jul 12, 2004 5.947 5.953 5.855 5.855 136,504 -0.10(-1.74%)
Jul 09, 2004 5.967 6.020 5.953 5.959 98,695 -0.01(-0.17%)
Jul 08, 2004 5.957 5.987 5.957 5.969 167,193 +0.00(+0.03%)
Jul 07, 2004 5.955 6.036 5.947 5.967 584,317 +0.02(+0.34%)
Jul 06, 2004 5.947 6.028 5.941 5.947 124,228 +0.01(+0.10%)
Jul 02, 2004 5.957 5.965 5.937 5.941 135,276 -0.01(-0.17%)
Jul 01, 2004 5.937 5.955 5.926 5.951 219,241 +0.02(+0.38%)
Jun 30, 2004 5.926 5.996 5.906 5.928 298,296 +0.00(+0.07%)
Jun 29, 2004 5.957 5.967 5.916 5.924 482,675 -0.03(-0.55%)
Jun 28, 2004 5.957 5.965 5.947 5.957 154,917 +0.01(+0.14%)
Jun 25, 2004 6.079 6.079 5.914 5.949 1,118,796 -0.14(-2.24%)
Jun 24, 2004 6.089 6.116 6.038 6.085 105,815 +0.01(+0.13%)
Jun 23, 2004 6.049 6.079 6.045 6.077 99,432 +0.05(+0.81%)
Jun 22, 2004 6.008 6.036 5.947 6.028 99,432 +0.02(+0.37%)
Jun 21, 2004 5.998 6.018 5.967 6.006 83,964 +0.01(+0.14%)
Jun 18, 2004 5.896 5.998 5.894 5.998 277,919 +0.11(+1.90%)
Jun 17, 2004 5.749 5.894 5.735 5.886 162,283 +0.15(+2.55%)
Jun 16, 2004 5.733 5.741 5.674 5.739 294,859 +0.02(+0.28%)
Jun 15, 2004 5.723 5.747 5.692 5.723 608,132 +0.01(+0.18%)
Jun 14, 2004 5.763 5.766 5.651 5.713 158,355 -0.09(-1.51%)
Jun 10, 2004 5.804 5.814 5.774 5.800 128,893 +0.00(+0.00%)
Jun 09, 2004 5.896 5.896 5.782 5.800 444,621 -0.10(-1.69%)
Jun 08, 2004 5.937 5.941 5.875 5.900 208,930 -0.05(-0.79%)
Jun 07, 2004 5.957 5.987 5.898 5.947 146,815 +0.02(+0.34%)
Jun 04, 2004 5.906 5.926 5.818 5.926 363,602 -0.06(-1.02%)
Jun 03, 2004 6.110 6.120 5.967 5.987 109,007 -0.13(-2.10%)
Jun 02, 2004 6.334 6.334 6.028 6.116 297,069 -0.20(-3.13%)
Jun 01, 2004 6.342 6.354 6.277 6.313 73,899 -0.05(-0.77%)
May 28, 2004 6.360 6.368 6.324 6.362 95,013 +0.00(+0.03%)
May 27, 2004 6.364 6.374 6.313 6.360 83,473 +0.00(+0.06%)
May 26, 2004 6.374 6.385 6.356 6.356 70,461 -0.03(-0.51%)
May 25, 2004 6.387 6.460 6.374 6.389 304,679 +0.00(+0.06%)
May 24, 2004 6.354 6.425 6.354 6.385 226,607 +0.03(+0.55%)
May 21, 2004 6.364 6.374 6.344 6.350 142,887 -0.00(-0.06%)
May 20, 2004 6.324 6.415 6.313 6.354 430,136 +0.04(+0.65%)
May 19, 2004 6.277 6.313 6.232 6.313 64,569 +0.03(+0.55%)
May 18, 2004 6.212 6.283 6.181 6.279 380,297 +0.06(+0.98%)
May 17, 2004 6.089 6.293 6.069 6.218 133,558 +0.11(+1.77%)
May 14, 2004 6.100 6.110 6.045 6.110 51,311 +0.00(+0.03%)
May 13, 2004 6.110 6.120 6.089 6.108 51,557 -0.01(-0.20%)
May 12, 2004 6.122 6.128 6.079 6.120 66,288 +0.01(+0.10%)
May 11, 2004 6.079 6.120 6.069 6.114 32,653 +0.03(+0.43%)
May 10, 2004 6.110 6.120 6.028 6.087 96,731 -0.04(-0.66%)
May 07, 2004 6.110 6.171 6.110 6.128 49,347 +0.03(+0.50%)
May 06, 2004 6.120 6.120 6.089 6.097 155,654 -0.03(-0.53%)
May 05, 2004 6.100 6.150 6.089 6.130 102,378 +0.00(+0.07%)
May 04, 2004 6.130 6.150 6.085 6.126 142,887 -0.00(-0.07%)
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.