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

Carter's Inc (NY: CRI )

65.91 +0.50 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2004 6.903 7.161 6.901 7.062 605,132 +0.21(+3.05%)
Nov 29, 2004 6.639 6.921 6.639 6.853 841,718 +0.53(+8.30%)
Nov 26, 2004 6.376 6.376 6.320 6.328 65,359 -0.03(-0.44%)
Nov 24, 2004 6.382 6.388 6.277 6.356 251,745 -0.03(-0.41%)
Nov 23, 2004 6.523 6.539 6.338 6.382 237,331 -0.19(-2.91%)
Nov 22, 2004 6.599 6.599 6.529 6.573 152,339 -0.02(-0.31%)
Nov 19, 2004 6.780 6.800 6.521 6.593 239,070 -0.20(-2.93%)
Nov 18, 2004 6.861 6.861 6.792 6.792 83,997 -0.07(-1.00%)
Nov 17, 2004 6.873 6.909 6.810 6.861 347,423 +0.01(+0.12%)
Nov 16, 2004 6.831 6.911 6.829 6.853 78,282 +0.02(+0.24%)
Nov 15, 2004 6.831 6.901 6.740 6.837 126,742 +0.02(+0.24%)
Nov 12, 2004 6.639 6.821 6.621 6.821 166,256 +0.19(+2.82%)
Nov 11, 2004 6.559 6.639 6.503 6.633 256,218 +0.09(+1.45%)
Nov 10, 2004 6.519 6.539 6.446 6.539 183,652 +0.00(+0.03%)
Nov 09, 2004 6.458 6.537 6.454 6.537 160,540 -0.02(-0.34%)
Nov 08, 2004 6.589 6.629 6.543 6.559 92,695 -0.06(-0.94%)
Nov 05, 2004 6.637 6.639 6.605 6.621 159,546 -0.01(-0.12%)
Nov 04, 2004 6.438 6.637 6.438 6.629 290,513 +0.20(+3.16%)
Nov 03, 2004 6.428 6.549 6.398 6.426 536,294 +0.01(+0.16%)
Nov 02, 2004 6.358 6.499 6.358 6.416 377,244 +0.10(+1.56%)
Nov 01, 2004 6.318 6.468 6.263 6.318 465,964 -0.01(-0.19%)
Oct 29, 2004 6.458 6.468 6.197 6.330 435,148 -0.25(-3.73%)
Oct 28, 2004 6.434 6.680 6.424 6.575 669,000 +0.14(+2.12%)
Oct 27, 2004 6.136 6.529 6.136 6.438 1,417,774 +0.31(+5.09%)
Oct 26, 2004 5.915 6.126 5.865 6.126 225,154 +0.20(+3.43%)
Oct 25, 2004 5.835 5.923 5.819 5.923 146,623 +0.07(+1.17%)
Oct 22, 2004 5.855 5.865 5.774 5.855 231,366 -0.01(-0.17%)
Oct 21, 2004 5.863 5.867 5.817 5.865 538,779 -0.01(-0.17%)
Oct 20, 2004 5.845 5.875 5.837 5.875 339,470 +0.06(+1.11%)
Oct 19, 2004 5.794 5.849 5.764 5.811 339,222 +0.02(+0.28%)
Oct 18, 2004 5.903 5.903 5.764 5.794 201,545 -0.10(-1.71%)
Oct 15, 2004 5.788 5.973 5.788 5.895 267,152 +0.11(+1.84%)
Oct 14, 2004 5.738 5.802 5.736 5.788 247,023 +0.05(+0.88%)
Oct 13, 2004 5.704 5.825 5.704 5.738 123,760 +0.06(+1.03%)
Oct 12, 2004 5.684 5.694 5.627 5.680 173,214 -0.02(-0.39%)
Oct 11, 2004 5.674 5.726 5.674 5.702 71,572 -0.01(-0.11%)
Oct 08, 2004 5.815 5.905 5.708 5.708 134,694 -0.12(-2.04%)
Oct 07, 2004 5.815 5.933 5.798 5.827 229,627 +0.00(+0.07%)
Oct 06, 2004 5.734 5.835 5.734 5.823 179,178 +0.06(+1.08%)
Oct 05, 2004 5.654 5.760 5.644 5.760 176,196 +0.09(+1.52%)
Oct 04, 2004 5.654 5.674 5.611 5.674 232,360 +0.02(+0.36%)
Oct 01, 2004 5.571 5.654 5.533 5.654 284,548 +0.08(+1.48%)
Sep 30, 2004 5.473 5.571 5.462 5.571 550,956 +0.09(+1.65%)
Sep 29, 2004 5.483 5.493 5.450 5.481 300,702 +0.00(+0.00%)
Sep 28, 2004 5.452 5.489 5.442 5.481 346,429 +0.04(+0.81%)
Sep 27, 2004 5.462 5.464 5.402 5.436 794,251 -0.05(-0.84%)
Sep 24, 2004 5.352 5.549 5.332 5.483 7,536,446 +0.19(+3.61%)
Sep 23, 2004 5.030 5.301 5.010 5.291 570,589 +0.24(+4.74%)
Sep 22, 2004 5.042 5.080 4.963 5.052 137,428 +0.01(+0.20%)
Sep 21, 2004 5.060 5.076 5.036 5.042 45,975 -0.01(-0.24%)
Sep 20, 2004 5.141 5.153 5.040 5.054 77,039 -0.09(-1.68%)
Sep 17, 2004 5.312 5.312 5.141 5.141 158,800 -0.18(-3.37%)
Sep 16, 2004 5.301 5.322 5.291 5.320 32,555 +0.02(+0.34%)
Sep 15, 2004 5.297 5.301 5.261 5.301 74,554 +0.00(+0.08%)
Sep 14, 2004 5.301 5.310 5.291 5.297 23,857 -0.04(-0.68%)
Sep 13, 2004 5.332 5.352 5.322 5.334 182,906 +0.00(+0.04%)
Sep 10, 2004 5.342 5.382 5.312 5.332 58,152 -0.02(-0.38%)
Sep 09, 2004 5.312 5.400 5.312 5.352 69,335 +0.02(+0.42%)
Sep 08, 2004 5.352 5.362 5.243 5.330 218,195 -0.02(-0.38%)
Sep 07, 2004 5.448 5.452 5.350 5.350 82,009 -0.10(-1.81%)
Sep 03, 2004 5.473 5.493 5.442 5.448 78,779 -0.04(-0.66%)
Sep 02, 2004 5.553 5.555 5.485 5.485 95,678 -0.07(-1.23%)
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.