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

Carter's Inc (NY: CRI )

68.40 +3.21 (+4.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.941 8.088 7.925 8.008 474,413 +0.07(+0.89%)
Feb 25, 2005 7.897 7.987 7.847 7.937 267,152 -0.03(-0.33%)
Feb 24, 2005 7.927 7.998 7.808 7.963 367,055 +0.04(+0.46%)
Feb 23, 2005 7.645 7.945 7.545 7.927 1,140,681 +0.53(+7.21%)
Feb 22, 2005 7.285 7.444 7.275 7.394 587,487 +0.03(+0.38%)
Feb 18, 2005 7.444 7.458 7.366 7.366 136,185 -0.07(-0.92%)
Feb 17, 2005 7.555 7.557 7.428 7.434 132,706 -0.12(-1.57%)
Feb 16, 2005 7.585 7.607 7.529 7.553 132,209 -0.04(-0.50%)
Feb 15, 2005 7.666 7.670 7.515 7.591 192,847 -0.07(-0.97%)
Feb 14, 2005 7.736 7.736 7.617 7.666 368,298 -0.06(-0.73%)
Feb 11, 2005 7.706 7.746 7.686 7.722 180,918 +0.03(+0.39%)
Feb 10, 2005 7.806 7.827 7.686 7.692 300,453 -0.11(-1.47%)
Feb 09, 2005 7.655 7.806 7.647 7.806 776,110 +0.15(+1.97%)
Feb 08, 2005 7.601 7.666 7.601 7.655 354,878 +0.05(+0.71%)
Feb 07, 2005 7.324 7.645 7.324 7.601 661,048 +0.27(+3.71%)
Feb 04, 2005 7.299 7.334 7.263 7.330 145,380 +0.04(+0.58%)
Feb 03, 2005 7.303 7.303 7.255 7.287 65,607 -0.01(-0.08%)
Feb 02, 2005 7.303 7.334 7.263 7.293 296,229 -0.00(-0.06%)
Feb 01, 2005 7.348 7.354 7.291 7.297 241,058 -0.06(-0.79%)
Jan 31, 2005 7.217 7.356 7.217 7.356 673,722 +0.16(+2.21%)
Jan 28, 2005 7.297 7.311 7.175 7.197 548,719 -0.10(-1.35%)
Jan 27, 2005 6.984 7.334 6.984 7.295 493,798 +0.31(+4.50%)
Jan 26, 2005 6.831 7.040 6.831 6.981 249,259 +0.15(+2.24%)
Jan 25, 2005 6.823 6.841 6.784 6.829 194,586 +0.01(+0.09%)
Jan 24, 2005 6.843 6.881 6.758 6.823 193,344 -0.03(-0.50%)
Jan 21, 2005 6.875 6.883 6.847 6.857 60,886 -0.02(-0.26%)
Jan 20, 2005 6.901 6.913 6.861 6.875 169,486 -0.03(-0.38%)
Jan 19, 2005 6.990 6.990 6.891 6.901 179,427 -0.09(-1.24%)
Jan 18, 2005 6.808 7.000 6.738 6.988 383,706 +0.18(+2.66%)
Jan 14, 2005 6.680 6.810 6.666 6.806 130,470 +0.15(+2.21%)
Jan 13, 2005 6.790 6.796 6.633 6.660 244,289 -0.14(-2.07%)
Jan 12, 2005 6.833 6.841 6.760 6.800 222,668 -0.03(-0.44%)
Jan 11, 2005 6.810 6.877 6.732 6.831 260,443 +0.11(+1.62%)
Jan 10, 2005 6.639 6.722 6.639 6.722 171,723 +0.05(+0.78%)
Jan 07, 2005 6.672 6.716 6.660 6.670 270,383 +0.00(+0.00%)
Jan 06, 2005 6.591 6.670 6.559 6.670 298,962 +0.09(+1.35%)
Jan 05, 2005 6.639 6.639 6.569 6.581 118,044 -0.07(-1.09%)
Jan 04, 2005 6.670 6.738 6.531 6.654 266,407 -0.01(-0.09%)
Jan 03, 2005 6.839 6.839 6.609 6.660 243,295 -0.18(-2.62%)
Dec 31, 2004 6.780 6.839 6.690 6.839 401,350 +0.17(+2.53%)
Dec 30, 2004 6.670 6.690 6.660 6.670 52,436 +0.00(+0.00%)
Dec 29, 2004 6.680 6.734 6.660 6.670 144,635 -0.01(-0.15%)
Dec 28, 2004 6.690 6.690 6.652 6.680 168,741 +0.01(+0.12%)
Dec 27, 2004 6.639 6.710 6.639 6.672 338,228 +0.03(+0.48%)
Dec 23, 2004 6.599 6.647 6.599 6.639 160,043 +0.06(+0.89%)
Dec 22, 2004 6.639 6.647 6.539 6.581 343,446 -0.06(-0.97%)
Dec 21, 2004 6.509 6.662 6.509 6.645 809,908 +0.14(+2.10%)
Dec 20, 2004 6.499 6.519 6.404 6.509 814,878 +0.00(+0.00%)
Dec 17, 2004 6.418 6.543 6.418 6.509 444,840 +0.13(+1.99%)
Dec 16, 2004 6.358 6.400 6.271 6.382 568,849 +0.03(+0.54%)
Dec 15, 2004 6.418 6.418 6.320 6.348 1,150,621 -0.02(-0.32%)
Dec 14, 2004 6.448 6.448 6.358 6.368 267,152 -0.05(-0.78%)
Dec 13, 2004 6.519 6.519 6.368 6.418 157,061 -0.12(-1.85%)
Dec 10, 2004 6.579 6.579 6.483 6.539 415,516 -0.03(-0.46%)
Dec 09, 2004 6.559 6.605 6.521 6.569 257,460 +0.00(+0.00%)
Dec 08, 2004 6.499 6.599 6.324 6.569 1,874,792 -0.07(-1.09%)
Dec 07, 2004 6.851 6.863 6.639 6.641 79,276 -0.21(-3.03%)
Dec 06, 2004 6.933 6.933 6.823 6.849 101,145 -0.08(-1.19%)
Dec 03, 2004 6.935 6.951 6.901 6.931 175,202 -0.00(-0.03%)
Dec 02, 2004 7.012 7.012 6.925 6.933 92,944 -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.