Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter's Inc (NY: CRI )

67.62 -1.04 (-1.51%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 29, 2004 6.537 6.548 6.273 6.407 429,890 -0.25(-3.73%)
Oct 28, 2004 6.513 6.761 6.503 6.655 660,917 +0.14(+2.13%)
Oct 27, 2004 6.212 6.609 6.212 6.517 1,400,643 +0.32(+5.09%)
Oct 26, 2004 5.987 6.201 5.937 6.201 222,433 +0.21(+3.43%)
Oct 25, 2004 5.906 5.996 5.890 5.996 144,851 +0.07(+1.17%)
Oct 22, 2004 5.926 5.937 5.845 5.926 228,571 -0.01(-0.17%)
Oct 21, 2004 5.935 5.939 5.888 5.937 532,269 -0.01(-0.17%)
Oct 20, 2004 5.916 5.947 5.908 5.947 335,368 +0.07(+1.11%)
Oct 19, 2004 5.865 5.920 5.835 5.882 335,123 +0.02(+0.28%)
Oct 18, 2004 5.975 5.975 5.835 5.865 199,109 -0.10(-1.71%)
Oct 15, 2004 5.859 6.047 5.859 5.967 263,925 +0.11(+1.84%)
Oct 14, 2004 5.808 5.873 5.806 5.859 244,038 +0.05(+0.88%)
Oct 13, 2004 5.774 5.896 5.774 5.808 122,264 +0.06(+1.03%)
Oct 12, 2004 5.753 5.763 5.696 5.749 171,121 -0.02(-0.39%)
Oct 11, 2004 5.743 5.796 5.743 5.772 70,707 -0.01(-0.11%)
Oct 08, 2004 5.886 5.977 5.778 5.778 133,067 -0.12(-2.04%)
Oct 07, 2004 5.886 6.006 5.869 5.898 226,852 +0.00(+0.07%)
Oct 06, 2004 5.804 5.906 5.804 5.894 177,013 +0.06(+1.08%)
Oct 05, 2004 5.723 5.831 5.713 5.831 174,067 +0.09(+1.52%)
Oct 04, 2004 5.723 5.743 5.680 5.743 229,553 +0.02(+0.36%)
Oct 01, 2004 5.639 5.723 5.601 5.723 281,110 +0.08(+1.48%)
Sep 30, 2004 5.539 5.639 5.529 5.639 544,299 +0.09(+1.65%)
Sep 29, 2004 5.550 5.560 5.517 5.548 297,069 +0.00(+0.00%)
Sep 28, 2004 5.519 5.556 5.509 5.548 342,243 +0.04(+0.81%)
Sep 27, 2004 5.529 5.531 5.468 5.503 784,655 -0.05(-0.84%)
Sep 24, 2004 5.417 5.617 5.397 5.550 7,445,385 +0.19(+3.61%)
Sep 23, 2004 5.091 5.366 5.071 5.356 563,694 +0.24(+4.74%)
Sep 22, 2004 5.104 5.142 5.024 5.114 135,767 +0.01(+0.20%)
Sep 21, 2004 5.122 5.138 5.098 5.104 45,419 -0.01(-0.24%)
Sep 20, 2004 5.203 5.216 5.102 5.116 76,108 -0.09(-1.68%)
Sep 17, 2004 5.377 5.377 5.203 5.203 156,881 -0.18(-3.37%)
Sep 16, 2004 5.366 5.387 5.356 5.385 32,162 +0.02(+0.34%)
Sep 15, 2004 5.362 5.366 5.326 5.366 73,653 +0.00(+0.08%)
Sep 14, 2004 5.366 5.374 5.356 5.362 23,569 -0.04(-0.68%)
Sep 13, 2004 5.397 5.417 5.387 5.399 180,696 +0.00(+0.04%)
Sep 10, 2004 5.407 5.448 5.377 5.397 57,449 -0.02(-0.38%)
Sep 09, 2004 5.377 5.466 5.377 5.417 68,497 +0.02(+0.42%)
Sep 08, 2004 5.417 5.427 5.307 5.395 215,559 -0.02(-0.38%)
Sep 07, 2004 5.515 5.519 5.415 5.415 81,018 -0.10(-1.81%)
Sep 03, 2004 5.539 5.560 5.509 5.515 77,827 -0.04(-0.66%)
Sep 02, 2004 5.621 5.623 5.552 5.552 94,521 -0.07(-1.23%)
Sep 01, 2004 5.684 5.751 5.619 5.621 118,827 -0.07(-1.29%)
Aug 31, 2004 5.741 5.743 5.601 5.694 87,647 -0.06(-1.03%)
Aug 30, 2004 5.743 5.827 5.633 5.753 289,949 -0.00(-0.04%)
Aug 27, 2004 5.556 5.774 5.556 5.755 47,629 +0.19(+3.48%)
Aug 26, 2004 5.601 5.617 5.560 5.562 16,940 -0.04(-0.69%)
Aug 25, 2004 5.621 5.660 5.560 5.601 89,366 -0.02(-0.36%)
Aug 24, 2004 5.580 5.741 5.560 5.621 121,282 +0.06(+1.10%)
Aug 23, 2004 5.702 5.702 5.560 5.560 19,395 -0.14(-2.50%)
Aug 20, 2004 5.631 5.753 5.572 5.702 60,395 +0.05(+0.90%)
Aug 19, 2004 5.550 5.702 5.519 5.651 111,216 +0.09(+1.65%)
Aug 18, 2004 5.847 5.847 5.511 5.560 458,124 -0.30(-5.08%)
Aug 17, 2004 5.804 5.973 5.784 5.857 248,703 +0.07(+1.23%)
Aug 16, 2004 5.625 5.812 5.625 5.786 79,791 +0.16(+2.86%)
Aug 13, 2004 5.572 5.692 5.550 5.625 100,659 +0.05(+0.95%)
Aug 12, 2004 5.519 5.702 5.507 5.572 141,660 +0.04(+0.81%)
Aug 11, 2004 5.275 5.527 5.220 5.527 57,449 +0.25(+4.79%)
Aug 10, 2004 5.336 5.336 5.246 5.275 110,971 -0.04(-0.80%)
Aug 09, 2004 5.501 5.505 5.305 5.317 497,161 -0.18(-3.33%)
Aug 06, 2004 5.570 5.572 5.425 5.501 172,594 -0.10(-1.75%)
Aug 05, 2004 5.580 5.613 5.548 5.599 58,677 +0.02(+0.33%)
Aug 04, 2004 5.562 5.641 5.523 5.580 50,084 +0.02(+0.37%)
Aug 03, 2004 5.580 5.615 5.529 5.560 138,223 -0.02(-0.36%)
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.