Indicators

Carter's Inc (NY: CRI )

66.79 -0.90 (-1.33%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.91	19.35	17.82	19.27	2,581,770	+1.47(+8.24%)
May 28, 2009	18.06	18.10	17.36	17.80	1,242,217	-0.02(-0.14%)
May 27, 2009	18.17	18.59	17.65	17.82	1,060,483	-0.39(-2.15%)
May 26, 2009	17.16	18.47	16.90	18.21	1,480,237	+1.16(+6.83%)
May 22, 2009	17.21	17.46	16.72	17.05	989,238	-0.12(-0.71%)
May 21, 2009	17.15	17.30	16.59	17.17	1,178,048	-0.13(-0.75%)
May 20, 2009	17.80	17.93	17.21	17.30	1,287,235	-0.32(-1.80%)
May 19, 2009	17.87	18.09	17.52	17.62	1,141,863	-0.31(-1.73%)
May 18, 2009	16.92	17.94	16.92	17.93	1,450,520	+1.16(+6.90%)
May 15, 2009	16.99	17.23	16.48	16.77	1,079,561	-0.17(-1.01%)
May 14, 2009	16.92	17.53	16.64	16.94	1,312,559	+0.14(+0.82%)
May 13, 2009	16.78	16.97	16.15	16.81	1,489,537	-0.15(-0.91%)
May 12, 2009	18.08	18.09	16.81	16.96	1,769,612	-1.05(-5.83%)
May 11, 2009	18.08	18.35	17.41	18.01	970,584	-0.38(-2.08%)
May 08, 2009	18.79	18.86	17.96	18.39	1,113,660	-0.16(-0.88%)
May 07, 2009	18.99	19.20	18.44	18.56	1,550,872	-0.29(-1.51%)
May 06, 2009	19.23	19.35	18.59	18.84	1,277,764	-0.26(-1.36%)
May 05, 2009	18.89	19.36	18.52	19.10	2,211,583	+0.15(+0.77%)
May 04, 2009	17.72	19.04	17.68	18.96	2,403,635	+1.35(+7.68%)

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.