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 (%)
Mar 31, 2004 5.733 5.823 5.723 5.823 148,043 +0.10(+1.74%)
Mar 30, 2004 5.733 5.747 5.719 5.723 77,581 +0.00(+0.00%)
Mar 29, 2004 5.737 5.747 5.723 5.723 99,677 -0.01(-0.25%)
Mar 26, 2004 5.784 5.784 5.719 5.737 83,228 -0.04(-0.63%)
Mar 25, 2004 5.977 5.977 5.763 5.774 169,157 -0.16(-2.71%)
Mar 24, 2004 5.977 5.983 5.916 5.935 34,862 -0.02(-0.38%)
Mar 23, 2004 6.030 6.030 5.947 5.957 47,138 -0.07(-1.22%)
Mar 22, 2004 6.150 6.152 6.028 6.030 60,150 -0.13(-2.12%)
Mar 19, 2004 6.171 6.171 6.150 6.161 78,563 +0.00(+0.00%)
Mar 18, 2004 6.171 6.171 6.161 6.161 270,062 -0.01(-0.17%)
Mar 17, 2004 6.191 6.195 6.161 6.171 50,329 -0.02(-0.30%)
Mar 16, 2004 6.120 6.201 6.120 6.189 46,647 +0.07(+1.13%)
Mar 15, 2004 6.110 6.128 6.089 6.120 38,790 +0.02(+0.40%)
Mar 12, 2004 6.120 6.122 6.069 6.095 55,240 -0.00(-0.07%)
Mar 11, 2004 6.018 6.140 6.018 6.100 82,737 +0.07(+1.18%)
Mar 10, 2004 6.030 6.036 6.028 6.028 50,084 +0.00(+0.00%)
Mar 09, 2004 6.120 6.120 6.028 6.028 33,144 -0.08(-1.33%)
Mar 08, 2004 6.110 6.126 6.089 6.110 31,671 +0.00(+0.03%)
Mar 05, 2004 6.061 6.110 6.061 6.108 14,976 +0.05(+0.81%)
Mar 04, 2004 6.008 6.077 6.008 6.059 51,311 +0.07(+1.19%)
Mar 03, 2004 6.181 6.181 5.947 5.987 111,707 -0.20(-3.29%)
Mar 02, 2004 6.222 6.385 6.191 6.191 164,247 -0.04(-0.65%)
Mar 01, 2004 6.130 6.232 6.130 6.232 67,761 +0.12(+2.00%)
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%)
Dec 01, 2003 5.560 5.678 5.539 5.651 283,811 +0.12(+2.10%)
Nov 28, 2003 5.501 5.539 5.499 5.535 87,156 +0.02(+0.41%)
Nov 26, 2003 5.539 5.588 5.440 5.513 203,038 -0.07(-1.24%)
Nov 25, 2003 5.686 5.702 5.438 5.582 201,565 -0.10(-1.83%)
Nov 24, 2003 5.295 5.827 5.240 5.686 844,560 +0.46(+8.89%)
Nov 21, 2003 5.038 5.230 5.038 5.222 796,439 +0.18(+3.64%)
Nov 20, 2003 4.990 5.081 4.847 5.038 797,176 -0.07(-1.43%)
Nov 19, 2003 5.326 5.326 5.040 5.112 711,247 -0.26(-4.92%)
Nov 18, 2003 5.664 5.676 5.366 5.377 362,375 -0.29(-5.04%)
Nov 17, 2003 5.725 5.739 5.631 5.662 176,031 -0.12(-2.11%)
Nov 14, 2003 5.845 5.847 5.784 5.784 212,613 -0.07(-1.22%)
Nov 13, 2003 5.886 5.886 5.784 5.855 369,495 -0.03(-0.52%)
Nov 12, 2003 5.786 5.957 5.786 5.886 310,081 +0.10(+1.76%)
Nov 11, 2003 5.804 5.804 5.784 5.784 349,117 -0.03(-0.53%)
Nov 10, 2003 5.814 5.825 5.794 5.814 492,987 -0.02(-0.38%)
Nov 07, 2003 5.886 5.886 5.835 5.837 427,190 -0.01(-0.14%)
Nov 06, 2003 5.863 5.863 5.843 5.845 180,205 +0.00(+0.03%)
Nov 05, 2003 5.814 5.843 5.763 5.843 79,300 +0.02(+0.35%)
Nov 04, 2003 5.800 5.880 5.763 5.823 251,887 +0.04(+0.63%)
Nov 03, 2003 5.713 5.808 5.672 5.786 313,547 +0.08(+1.46%)
Oct 31, 2003 5.509 5.702 5.326 5.702 1,071,167 +0.13(+2.41%)
Oct 30, 2003 5.753 5.843 5.570 5.568 518,275 -0.10(-1.69%)
Oct 29, 2003 5.804 6.089 5.539 5.664 958,477 -0.10(-1.73%)
Oct 28, 2003 5.340 5.763 5.340 5.763 1,814,821 +0.51(+9.69%)
Oct 27, 2003 5.040 5.377 5.032 5.254 1,718,826 +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.