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

Carter's Inc (NY: CRI )

69.50 +0.11 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2005 8.038 8.187 8.022 8.106 468,681 +0.07(+0.89%)
Feb 25, 2005 7.994 8.085 7.943 8.034 263,925 -0.03(-0.33%)
Feb 24, 2005 8.024 8.095 7.904 8.061 362,620 +0.04(+0.46%)
Feb 23, 2005 7.739 8.042 7.637 8.024 1,126,898 +0.54(+7.21%)
Feb 22, 2005 7.374 7.535 7.364 7.484 580,389 +0.03(+0.38%)
Feb 18, 2005 7.535 7.550 7.456 7.456 134,540 -0.07(-0.92%)
Feb 17, 2005 7.647 7.649 7.519 7.525 131,103 -0.12(-1.57%)
Feb 16, 2005 7.678 7.700 7.621 7.645 130,612 -0.04(-0.50%)
Feb 15, 2005 7.759 7.763 7.607 7.684 190,517 -0.08(-0.97%)
Feb 14, 2005 7.831 7.831 7.710 7.759 363,848 -0.06(-0.73%)
Feb 11, 2005 7.800 7.841 7.780 7.816 178,732 +0.03(+0.39%)
Feb 10, 2005 7.902 7.922 7.780 7.786 296,823 -0.12(-1.47%)
Feb 09, 2005 7.749 7.902 7.741 7.902 766,732 +0.15(+1.97%)
Feb 08, 2005 7.694 7.759 7.694 7.749 350,590 +0.05(+0.71%)
Feb 07, 2005 7.413 7.739 7.413 7.694 653,060 +0.27(+3.71%)
Feb 04, 2005 7.389 7.423 7.352 7.419 143,624 +0.04(+0.58%)
Feb 03, 2005 7.393 7.393 7.344 7.376 64,815 -0.01(-0.08%)
Feb 02, 2005 7.393 7.423 7.352 7.383 292,649 -0.00(-0.06%)
Feb 01, 2005 7.438 7.444 7.381 7.387 238,146 -0.06(-0.79%)
Jan 31, 2005 7.305 7.446 7.305 7.446 665,582 +0.16(+2.21%)
Jan 28, 2005 7.387 7.401 7.262 7.285 542,089 -0.10(-1.35%)
Jan 27, 2005 7.069 7.423 7.069 7.385 487,831 +0.32(+4.50%)
Jan 26, 2005 6.914 7.126 6.914 7.067 246,248 +0.15(+2.24%)
Jan 25, 2005 6.906 6.924 6.867 6.912 192,235 +0.01(+0.09%)
Jan 24, 2005 6.926 6.965 6.841 6.906 191,008 -0.03(-0.50%)
Jan 21, 2005 6.959 6.967 6.930 6.941 60,150 -0.02(-0.26%)
Jan 20, 2005 6.985 6.998 6.945 6.959 167,438 -0.03(-0.38%)
Jan 19, 2005 7.075 7.075 6.975 6.985 177,259 -0.09(-1.24%)
Jan 18, 2005 6.892 7.085 6.820 7.073 379,069 +0.18(+2.66%)
Jan 14, 2005 6.761 6.894 6.747 6.890 128,893 +0.15(+2.21%)
Jan 13, 2005 6.873 6.880 6.715 6.741 241,337 -0.14(-2.07%)
Jan 12, 2005 6.916 6.924 6.843 6.884 219,978 -0.03(-0.44%)
Jan 11, 2005 6.894 6.961 6.814 6.914 257,296 +0.11(+1.62%)
Jan 10, 2005 6.721 6.804 6.721 6.804 169,648 +0.05(+0.78%)
Jan 07, 2005 6.753 6.798 6.741 6.751 267,116 +0.00(+0.00%)
Jan 06, 2005 6.672 6.751 6.639 6.751 295,350 +0.09(+1.35%)
Jan 05, 2005 6.721 6.721 6.649 6.662 116,618 -0.07(-1.09%)
Jan 04, 2005 6.751 6.820 6.611 6.735 263,188 -0.01(-0.09%)
Jan 03, 2005 6.922 6.922 6.690 6.741 240,355 -0.18(-2.62%)
Dec 31, 2004 6.863 6.922 6.772 6.922 396,501 +0.17(+2.53%)
Dec 30, 2004 6.751 6.772 6.741 6.751 51,802 +0.00(+0.00%)
Dec 29, 2004 6.761 6.816 6.741 6.751 142,887 -0.01(-0.15%)
Dec 28, 2004 6.772 6.772 6.733 6.761 166,702 +0.01(+0.12%)
Dec 27, 2004 6.721 6.792 6.721 6.753 334,141 +0.03(+0.48%)
Dec 23, 2004 6.680 6.729 6.680 6.721 158,109 +0.06(+0.89%)
Dec 22, 2004 6.721 6.729 6.619 6.662 339,297 -0.07(-0.97%)
Dec 21, 2004 6.588 6.743 6.588 6.727 800,122 +0.14(+2.10%)
Dec 20, 2004 6.578 6.598 6.482 6.588 805,032 +0.00(+0.00%)
Dec 17, 2004 6.497 6.623 6.497 6.588 439,465 +0.13(+1.99%)
Dec 16, 2004 6.436 6.478 6.348 6.460 561,976 +0.03(+0.54%)
Dec 15, 2004 6.497 6.497 6.397 6.425 1,136,718 -0.02(-0.32%)
Dec 14, 2004 6.527 6.527 6.436 6.446 263,925 -0.05(-0.78%)
Dec 13, 2004 6.598 6.598 6.446 6.497 155,163 -0.12(-1.85%)
Dec 10, 2004 6.660 6.660 6.562 6.619 410,495 -0.03(-0.46%)
Dec 09, 2004 6.639 6.686 6.601 6.649 254,350 +0.00(+0.00%)
Dec 08, 2004 6.578 6.680 6.401 6.649 1,852,139 -0.07(-1.09%)
Dec 07, 2004 6.934 6.947 6.721 6.723 78,318 -0.21(-3.03%)
Dec 06, 2004 7.018 7.018 6.906 6.932 99,923 -0.08(-1.19%)
Dec 03, 2004 7.020 7.036 6.985 7.016 173,085 -0.00(-0.03%)
Dec 02, 2004 7.097 7.097 7.010 7.018 91,821 -0.07(-0.95%)
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.