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 (%)
Feb 27, 2004 6.100 6.293 6.069 6.110 377,842 +0.02(+0.37%)
Feb 26, 2004 5.875 6.087 5.865 6.087 310,572 +0.24(+4.15%)
Feb 25, 2004 5.774 5.865 5.702 5.845 264,416 +0.10(+1.66%)
Feb 24, 2004 5.743 5.751 5.702 5.749 92,557 +0.03(+0.46%)
Feb 23, 2004 5.784 5.794 5.723 5.723 46,647 -0.06(-1.09%)
Feb 20, 2004 5.784 5.786 5.780 5.786 24,796 +0.00(+0.04%)
Feb 19, 2004 5.835 5.845 5.774 5.784 36,090 -0.05(-0.84%)
Feb 18, 2004 5.804 5.835 5.804 5.833 45,419 +0.01(+0.14%)
Feb 17, 2004 5.845 5.845 5.774 5.825 121,037 -0.01(-0.21%)
Feb 13, 2004 5.878 5.947 5.804 5.837 107,043 -0.04(-0.69%)
Feb 12, 2004 5.886 5.906 5.865 5.878 46,647 -0.03(-0.48%)
Feb 11, 2004 5.825 5.906 5.794 5.906 78,318 +0.08(+1.29%)
Feb 10, 2004 5.804 5.831 5.784 5.831 42,473 +0.03(+0.46%)
Feb 09, 2004 5.641 5.804 5.641 5.804 159,828 +0.17(+3.04%)
Feb 06, 2004 5.560 5.656 5.560 5.633 96,977 +0.08(+1.50%)
Feb 05, 2004 5.519 5.550 5.507 5.550 169,157 +0.04(+0.70%)
Feb 04, 2004 5.601 5.601 5.499 5.511 191,499 -0.08(-1.42%)
Feb 03, 2004 5.682 5.686 5.590 5.590 225,870 -0.09(-1.61%)
Feb 02, 2004 5.713 5.763 5.672 5.682 109,252 -0.02(-0.36%)
Jan 30, 2004 5.723 5.723 5.690 5.702 63,833 -0.03(-0.53%)
Jan 29, 2004 5.743 5.749 5.713 5.733 24,305 -0.02(-0.39%)
Jan 28, 2004 5.651 5.814 5.651 5.755 162,037 +0.09(+1.62%)
Jan 27, 2004 5.713 5.713 5.662 5.664 29,952 -0.05(-0.86%)
Jan 26, 2004 5.641 5.721 5.519 5.713 78,563 +0.08(+1.45%)
Jan 23, 2004 5.529 5.647 5.529 5.631 71,934 +0.10(+1.84%)
Jan 22, 2004 5.509 5.529 5.458 5.529 44,683 +0.02(+0.37%)
Jan 21, 2004 5.468 5.509 5.458 5.509 89,611 +0.03(+0.56%)
Jan 20, 2004 5.519 5.560 5.458 5.478 147,306 -0.04(-0.74%)
Jan 16, 2004 5.293 5.519 5.285 5.519 246,739 +0.23(+4.27%)
Jan 15, 2004 5.091 5.293 5.071 5.293 643,240 +0.19(+3.75%)
Jan 14, 2004 5.142 5.163 5.071 5.102 76,599 -0.05(-0.99%)
Jan 13, 2004 5.091 5.153 5.073 5.153 136,013 +0.06(+1.20%)
Jan 12, 2004 5.153 5.153 5.091 5.091 97,468 -0.07(-1.38%)
Jan 09, 2004 5.340 5.340 5.132 5.163 247,230 -0.18(-3.43%)
Jan 08, 2004 5.336 5.366 5.307 5.346 93,294 +0.01(+0.19%)
Jan 07, 2004 5.205 5.336 5.205 5.336 181,187 +0.13(+2.54%)
Jan 06, 2004 5.163 5.224 5.161 5.203 122,264 +0.04(+0.83%)
Jan 05, 2004 5.130 5.163 5.102 5.161 139,450 +0.04(+0.80%)
Jan 02, 2004 5.185 5.244 5.102 5.120 83,228 -0.06(-1.22%)
Dec 31, 2003 5.275 5.275 5.183 5.183 72,425 -0.09(-1.74%)
Dec 30, 2003 5.283 5.315 5.265 5.275 198,127 -0.01(-0.12%)
Dec 29, 2003 5.275 5.295 5.265 5.281 101,887 +0.01(+0.12%)
Dec 26, 2003 5.201 5.275 5.193 5.275 26,024 +0.09(+1.81%)
Dec 24, 2003 5.183 5.203 5.173 5.181 47,138 +0.01(+0.16%)
Dec 23, 2003 5.173 5.187 5.161 5.173 86,665 +0.03(+0.59%)
Dec 22, 2003 5.114 5.161 5.114 5.142 145,342 -0.02(-0.39%)
Dec 19, 2003 5.193 5.193 5.163 5.163 23,078 +0.00(+0.00%)
Dec 18, 2003 5.122 5.203 5.112 5.163 248,457 +0.05(+1.00%)
Dec 17, 2003 5.091 5.153 5.089 5.112 271,044 +0.02(+0.44%)
Dec 16, 2003 5.071 5.089 5.051 5.089 185,115 +0.04(+0.77%)
Dec 15, 2003 5.051 5.091 5.051 5.051 120,791 +0.00(+0.00%)
Dec 12, 2003 5.132 5.132 5.010 5.051 418,842 -0.10(-1.94%)
Dec 11, 2003 5.142 5.183 5.142 5.150 314,254 +0.01(+0.20%)
Dec 10, 2003 5.020 5.214 5.010 5.140 522,694 +0.13(+2.60%)
Dec 09, 2003 4.990 5.081 4.990 5.010 555,347 +0.05(+1.03%)
Dec 08, 2003 5.091 5.140 4.957 4.959 569,832 -0.24(-4.70%)
Dec 05, 2003 5.193 5.265 5.193 5.203 242,074 -0.09(-1.73%)
Dec 04, 2003 5.407 5.478 5.193 5.295 636,120 -0.08(-1.52%)
Dec 03, 2003 5.713 5.804 5.590 5.377 647,414 -0.31(-5.38%)
Dec 02, 2003 5.621 5.743 5.621 5.682 239,373 +0.03(+0.54%)
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.