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 (%)
Mar 31, 2004 5.659 5.747 5.649 5.747 149,985 +0.10(+1.74%)
Mar 30, 2004 5.659 5.673 5.645 5.649 78,599 +0.00(+0.00%)
Mar 29, 2004 5.663 5.673 5.649 5.649 100,985 -0.01(-0.25%)
Mar 26, 2004 5.709 5.709 5.645 5.663 84,320 -0.04(-0.63%)
Mar 25, 2004 5.900 5.900 5.689 5.699 171,376 -0.16(-2.71%)
Mar 24, 2004 5.900 5.906 5.840 5.858 35,319 -0.02(-0.38%)
Mar 23, 2004 5.952 5.952 5.870 5.880 47,756 -0.07(-1.22%)
Mar 22, 2004 6.071 6.073 5.950 5.952 60,939 -0.13(-2.12%)
Mar 19, 2004 6.091 6.091 6.071 6.081 79,594 +0.00(+0.00%)
Mar 18, 2004 6.091 6.091 6.081 6.081 273,605 -0.01(-0.17%)
Mar 17, 2004 6.111 6.115 6.081 6.091 50,990 -0.02(-0.30%)
Mar 16, 2004 6.041 6.121 6.041 6.109 47,259 +0.07(+1.13%)
Mar 15, 2004 6.031 6.049 6.010 6.041 39,299 +0.02(+0.40%)
Mar 12, 2004 6.041 6.043 5.990 6.017 55,964 -0.00(-0.07%)
Mar 11, 2004 5.940 6.061 5.940 6.021 83,822 +0.07(+1.18%)
Mar 10, 2004 5.952 5.958 5.950 5.950 50,741 +0.00(+0.00%)
Mar 09, 2004 6.041 6.041 5.950 5.950 33,578 -0.08(-1.33%)
Mar 08, 2004 6.031 6.047 6.010 6.031 32,086 +0.00(+0.03%)
Mar 05, 2004 5.982 6.031 5.982 6.029 15,172 +0.05(+0.81%)
Mar 04, 2004 5.930 5.998 5.930 5.980 51,984 +0.07(+1.19%)
Mar 03, 2004 6.101 6.101 5.870 5.910 113,172 -0.20(-3.29%)
Mar 02, 2004 6.141 6.302 6.111 6.111 166,401 -0.04(-0.65%)
Mar 01, 2004 6.051 6.151 6.051 6.151 68,649 +0.12(+2.00%)
Feb 27, 2004 6.021 6.212 5.990 6.031 382,798 +0.02(+0.37%)
Feb 26, 2004 5.799 6.008 5.789 6.008 314,645 +0.24(+4.15%)
Feb 25, 2004 5.699 5.789 5.629 5.769 267,884 +0.09(+1.66%)
Feb 24, 2004 5.669 5.677 5.629 5.675 93,771 +0.03(+0.46%)
Feb 23, 2004 5.709 5.719 5.649 5.649 47,259 -0.06(-1.09%)
Feb 20, 2004 5.709 5.711 5.705 5.711 25,121 +0.00(+0.04%)
Feb 19, 2004 5.759 5.769 5.699 5.709 36,563 -0.05(-0.84%)
Feb 18, 2004 5.729 5.759 5.729 5.757 46,015 +0.01(+0.14%)
Feb 17, 2004 5.769 5.769 5.699 5.749 122,624 -0.01(-0.21%)
Feb 13, 2004 5.801 5.870 5.729 5.761 108,447 -0.04(-0.69%)
Feb 12, 2004 5.809 5.830 5.789 5.801 47,259 -0.03(-0.48%)
Feb 11, 2004 5.749 5.830 5.719 5.830 79,345 +0.07(+1.29%)
Feb 10, 2004 5.729 5.755 5.709 5.755 43,030 +0.03(+0.46%)
Feb 09, 2004 5.568 5.729 5.568 5.729 161,924 +0.17(+3.04%)
Feb 06, 2004 5.488 5.582 5.488 5.560 98,249 +0.08(+1.50%)
Feb 05, 2004 5.448 5.478 5.436 5.478 171,376 +0.04(+0.70%)
Feb 04, 2004 5.528 5.528 5.428 5.440 194,010 -0.08(-1.42%)
Feb 03, 2004 5.608 5.612 5.518 5.518 228,833 -0.09(-1.61%)
Feb 02, 2004 5.639 5.689 5.598 5.608 110,685 -0.02(-0.36%)
Jan 30, 2004 5.649 5.649 5.616 5.629 64,670 -0.03(-0.53%)
Jan 29, 2004 5.669 5.675 5.639 5.659 24,624 -0.02(-0.39%)
Jan 28, 2004 5.578 5.739 5.578 5.681 164,163 +0.09(+1.62%)
Jan 27, 2004 5.639 5.639 5.588 5.590 30,345 -0.05(-0.86%)
Jan 26, 2004 5.568 5.647 5.448 5.639 79,594 +0.08(+1.45%)
Jan 23, 2004 5.458 5.574 5.458 5.558 72,878 +0.10(+1.84%)
Jan 22, 2004 5.438 5.458 5.387 5.458 45,269 +0.02(+0.37%)
Jan 21, 2004 5.397 5.438 5.387 5.438 90,787 +0.03(+0.56%)
Jan 20, 2004 5.448 5.488 5.387 5.407 149,239 -0.04(-0.74%)
Jan 16, 2004 5.224 5.448 5.216 5.448 249,975 +0.22(+4.27%)
Jan 15, 2004 5.025 5.224 5.005 5.224 651,677 +0.19(+3.75%)
Jan 14, 2004 5.076 5.096 5.005 5.036 77,604 -0.05(-0.99%)
Jan 13, 2004 5.025 5.086 5.007 5.086 137,797 +0.06(+1.20%)
Jan 12, 2004 5.086 5.086 5.025 5.025 98,746 -0.07(-1.38%)
Jan 09, 2004 5.271 5.271 5.066 5.096 250,472 -0.18(-3.43%)
Jan 08, 2004 5.267 5.297 5.239 5.277 94,518 +0.01(+0.19%)
Jan 07, 2004 5.138 5.267 5.138 5.267 183,564 +0.13(+2.54%)
Jan 06, 2004 5.096 5.156 5.094 5.136 123,868 +0.04(+0.83%)
Jan 05, 2004 5.064 5.096 5.036 5.094 141,279 +0.04(+0.80%)
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.