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 (%)
Jul 30, 2004 5.458 5.490 5.426 5.486 68,898 +0.01(+0.15%)
Jul 29, 2004 5.407 5.492 5.317 5.478 188,787 +0.13(+2.48%)
Jul 28, 2004 5.237 5.345 5.194 5.345 150,980 +0.13(+2.51%)
Jul 27, 2004 5.186 5.216 5.160 5.214 52,482 +0.05(+0.93%)
Jul 26, 2004 5.307 5.307 5.158 5.166 64,421 -0.12(-2.28%)
Jul 23, 2004 5.216 5.293 5.216 5.287 118,147 +0.07(+1.35%)
Jul 22, 2004 5.488 5.488 5.206 5.216 213,660 -0.27(-4.95%)
Jul 21, 2004 5.669 5.671 5.488 5.488 169,635 -0.18(-3.23%)
Jul 20, 2004 5.739 5.741 5.649 5.671 308,427 -0.08(-1.47%)
Jul 19, 2004 5.719 5.755 5.639 5.755 667,347 +0.03(+0.56%)
Jul 16, 2004 5.747 5.747 5.719 5.723 149,736 -0.04(-0.63%)
Jul 15, 2004 5.779 5.785 5.759 5.759 39,797 -0.02(-0.35%)
Jul 14, 2004 5.789 5.795 5.769 5.779 41,538 -0.02(-0.35%)
Jul 13, 2004 5.755 5.828 5.717 5.799 177,097 +0.02(+0.35%)
Jul 12, 2004 5.870 5.876 5.779 5.779 138,294 -0.10(-1.74%)
Jul 09, 2004 5.890 5.942 5.876 5.882 99,990 -0.01(-0.17%)
Jul 08, 2004 5.880 5.910 5.880 5.892 169,386 +0.00(+0.03%)
Jul 07, 2004 5.878 5.958 5.870 5.890 591,981 +0.02(+0.34%)
Jul 06, 2004 5.870 5.950 5.864 5.870 125,858 +0.01(+0.10%)
Jul 02, 2004 5.880 5.888 5.860 5.864 137,051 -0.01(-0.17%)
Jul 01, 2004 5.860 5.878 5.850 5.874 222,117 +0.02(+0.38%)
Jun 30, 2004 5.850 5.918 5.830 5.852 302,209 +0.00(+0.07%)
Jun 29, 2004 5.880 5.890 5.840 5.848 489,006 -0.03(-0.55%)
Jun 28, 2004 5.880 5.888 5.870 5.880 156,949 +0.01(+0.14%)
Jun 25, 2004 6.000 6.000 5.838 5.872 1,133,470 -0.13(-2.24%)
Jun 24, 2004 6.010 6.037 5.960 6.006 107,203 +0.01(+0.13%)
Jun 23, 2004 5.970 6.000 5.966 5.998 100,736 +0.05(+0.81%)
Jun 22, 2004 5.930 5.958 5.870 5.950 100,736 +0.02(+0.37%)
Jun 21, 2004 5.920 5.940 5.890 5.928 85,066 +0.01(+0.14%)
Jun 18, 2004 5.820 5.920 5.818 5.920 281,564 +0.11(+1.90%)
Jun 17, 2004 5.675 5.818 5.661 5.809 164,411 +0.14(+2.55%)
Jun 16, 2004 5.659 5.667 5.600 5.665 298,726 +0.02(+0.28%)
Jun 15, 2004 5.649 5.673 5.619 5.649 616,108 +0.01(+0.18%)
Jun 14, 2004 5.689 5.691 5.578 5.639 160,432 -0.09(-1.51%)
Jun 10, 2004 5.729 5.739 5.699 5.725 130,584 +0.00(+0.00%)
Jun 09, 2004 5.820 5.820 5.707 5.725 450,453 -0.10(-1.69%)
Jun 08, 2004 5.860 5.864 5.799 5.824 211,670 -0.05(-0.79%)
Jun 07, 2004 5.880 5.910 5.822 5.870 148,741 +0.02(+0.34%)
Jun 04, 2004 5.830 5.850 5.743 5.850 368,371 -0.06(-1.02%)
Jun 03, 2004 6.031 6.041 5.890 5.910 110,436 -0.13(-2.10%)
Jun 02, 2004 6.252 6.252 5.950 6.037 300,965 -0.19(-3.13%)
Jun 01, 2004 6.260 6.272 6.195 6.232 74,868 -0.05(-0.77%)
May 28, 2004 6.278 6.286 6.242 6.280 96,259 +0.00(+0.03%)
May 27, 2004 6.282 6.292 6.232 6.278 84,568 +0.00(+0.06%)
May 26, 2004 6.292 6.302 6.274 6.274 71,386 -0.03(-0.51%)
May 25, 2004 6.304 6.376 6.292 6.306 308,676 +0.00(+0.06%)
May 24, 2004 6.272 6.342 6.272 6.302 229,579 +0.03(+0.55%)
May 21, 2004 6.282 6.292 6.262 6.268 144,761 -0.00(-0.06%)
May 20, 2004 6.242 6.332 6.232 6.272 435,778 +0.04(+0.65%)
May 19, 2004 6.195 6.232 6.151 6.232 65,416 +0.03(+0.55%)
May 18, 2004 6.131 6.201 6.101 6.197 385,285 +0.06(+0.98%)
May 17, 2004 6.010 6.212 5.990 6.137 135,310 +0.11(+1.77%)
May 14, 2004 6.021 6.031 5.966 6.031 51,984 +0.00(+0.03%)
May 13, 2004 6.031 6.041 6.010 6.029 52,233 -0.01(-0.20%)
May 12, 2004 6.043 6.049 6.000 6.041 67,157 +0.01(+0.10%)
May 11, 2004 6.000 6.041 5.990 6.035 33,081 +0.03(+0.43%)
May 10, 2004 6.031 6.041 5.950 6.008 98,000 -0.04(-0.66%)
May 07, 2004 6.031 6.091 6.031 6.049 49,995 +0.03(+0.50%)
May 06, 2004 6.041 6.041 6.010 6.019 157,695 -0.03(-0.53%)
May 05, 2004 6.021 6.071 6.010 6.051 103,721 +0.00(+0.07%)
May 04, 2004 6.051 6.071 6.006 6.047 144,761 -0.00(-0.07%)
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.