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

Carter's Inc (NY: CRI )

69.06 -0.44 (-0.63%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 10, 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 (%)
Jan 30, 2004 5.718 5.718 5.685 5.697 63,888 -0.03(-0.53%)
Jan 29, 2004 5.738 5.744 5.708 5.728 24,326 -0.02(-0.39%)
Jan 28, 2004 5.647 5.809 5.647 5.750 162,179 +0.09(+1.62%)
Jan 27, 2004 5.708 5.708 5.657 5.659 29,978 -0.05(-0.86%)
Jan 26, 2004 5.636 5.716 5.514 5.708 78,632 +0.08(+1.45%)
Jan 23, 2004 5.524 5.642 5.524 5.626 71,997 +0.10(+1.84%)
Jan 22, 2004 5.504 5.524 5.453 5.524 44,722 +0.02(+0.37%)
Jan 21, 2004 5.463 5.504 5.453 5.504 89,690 +0.03(+0.56%)
Jan 20, 2004 5.514 5.555 5.453 5.474 147,435 -0.04(-0.74%)
Jan 16, 2004 5.288 5.514 5.280 5.514 246,955 +0.23(+4.27%)
Jan 15, 2004 5.087 5.288 5.067 5.288 643,803 +0.19(+3.75%)
Jan 14, 2004 5.138 5.158 5.067 5.097 76,666 -0.05(-0.99%)
Jan 13, 2004 5.087 5.148 5.069 5.148 136,132 +0.06(+1.20%)
Jan 12, 2004 5.148 5.148 5.087 5.087 97,553 -0.07(-1.38%)
Jan 09, 2004 5.335 5.335 5.128 5.158 247,446 -0.18(-3.43%)
Jan 08, 2004 5.331 5.362 5.303 5.341 93,376 +0.01(+0.19%)
Jan 07, 2004 5.201 5.331 5.201 5.331 181,346 +0.13(+2.54%)
Jan 06, 2004 5.158 5.219 5.156 5.199 122,371 +0.04(+0.83%)
Jan 05, 2004 5.126 5.158 5.097 5.156 139,572 +0.04(+0.80%)
Jan 02, 2004 5.181 5.240 5.097 5.115 83,301 -0.06(-1.22%)
Dec 31, 2003 5.270 5.270 5.179 5.179 72,489 -0.09(-1.74%)
Dec 30, 2003 5.278 5.311 5.260 5.270 198,301 -0.01(-0.12%)
Dec 29, 2003 5.270 5.290 5.260 5.276 101,976 +0.01(+0.12%)
Dec 26, 2003 5.197 5.270 5.189 5.270 26,047 +0.09(+1.81%)
Dec 24, 2003 5.179 5.199 5.168 5.176 47,179 +0.01(+0.16%)
Dec 23, 2003 5.168 5.183 5.156 5.168 86,741 +0.03(+0.59%)
Dec 22, 2003 5.109 5.156 5.109 5.138 145,470 -0.02(-0.39%)
Dec 19, 2003 5.189 5.189 5.158 5.158 23,098 +0.00(+0.00%)
Dec 18, 2003 5.117 5.199 5.107 5.158 248,675 +0.05(+1.00%)
Dec 17, 2003 5.087 5.148 5.085 5.107 271,282 +0.02(+0.44%)
Dec 16, 2003 5.067 5.085 5.046 5.085 185,277 +0.04(+0.77%)
Dec 15, 2003 5.046 5.087 5.046 5.046 120,897 +0.00(+0.00%)
Dec 12, 2003 5.128 5.128 5.006 5.046 419,209 -0.10(-1.94%)
Dec 11, 2003 5.138 5.179 5.138 5.146 314,529 +0.01(+0.20%)
Dec 10, 2003 5.016 5.209 5.006 5.136 523,151 +0.13(+2.60%)
Dec 09, 2003 4.985 5.077 4.985 5.006 555,833 +0.05(+1.03%)
Dec 08, 2003 5.087 5.136 4.953 4.955 570,331 -0.24(-4.70%)
Dec 05, 2003 5.189 5.260 5.189 5.199 242,286 -0.09(-1.73%)
Dec 04, 2003 5.402 5.474 5.189 5.290 636,677 -0.08(-1.52%)
Dec 03, 2003 5.708 5.799 5.585 5.372 647,980 -0.31(-5.38%)
Dec 02, 2003 5.616 5.738 5.616 5.677 239,583 +0.03(+0.54%)
Dec 01, 2003 5.555 5.673 5.535 5.647 284,059 +0.12(+2.10%)
Nov 28, 2003 5.496 5.535 5.494 5.531 87,232 +0.02(+0.41%)
Nov 26, 2003 5.535 5.583 5.435 5.508 203,215 -0.07(-1.24%)
Nov 25, 2003 5.681 5.697 5.433 5.577 201,741 -0.10(-1.83%)
Nov 24, 2003 5.290 5.822 5.236 5.681 845,298 +0.46(+8.89%)
Nov 21, 2003 5.034 5.225 5.034 5.217 797,136 +0.18(+3.64%)
Nov 20, 2003 4.985 5.077 4.843 5.034 797,873 -0.07(-1.43%)
Nov 19, 2003 5.321 5.321 5.036 5.107 711,869 -0.26(-4.92%)
Nov 18, 2003 5.659 5.671 5.362 5.372 362,692 -0.28(-5.04%)
Nov 17, 2003 5.720 5.734 5.626 5.657 176,185 -0.12(-2.11%)
Nov 14, 2003 5.840 5.842 5.779 5.779 212,799 -0.07(-1.22%)
Nov 13, 2003 5.881 5.881 5.779 5.850 369,818 -0.03(-0.52%)
Nov 12, 2003 5.781 5.952 5.781 5.881 310,352 +0.10(+1.76%)
Nov 11, 2003 5.799 5.799 5.779 5.779 349,423 -0.03(-0.53%)
Nov 10, 2003 5.809 5.819 5.789 5.809 493,418 -0.02(-0.38%)
Nov 07, 2003 5.881 5.881 5.830 5.832 427,564 -0.01(-0.14%)
Nov 06, 2003 5.858 5.858 5.838 5.840 180,363 +0.00(+0.03%)
Nov 05, 2003 5.809 5.838 5.758 5.838 79,369 +0.02(+0.35%)
Nov 04, 2003 5.795 5.874 5.758 5.817 252,107 +0.04(+0.63%)
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.