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

Carter's Inc (NY: CRI )

69.05 -0.45 (-0.65%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2004 5.926 5.996 5.906 5.928 298,296 +0.00(+0.07%)
Jun 29, 2004 5.957 5.967 5.916 5.924 482,675 -0.03(-0.55%)
Jun 28, 2004 5.957 5.965 5.947 5.957 154,917 +0.01(+0.14%)
Jun 25, 2004 6.079 6.079 5.914 5.949 1,118,796 -0.14(-2.24%)
Jun 24, 2004 6.089 6.116 6.038 6.085 105,815 +0.01(+0.13%)
Jun 23, 2004 6.049 6.079 6.045 6.077 99,432 +0.05(+0.81%)
Jun 22, 2004 6.008 6.036 5.947 6.028 99,432 +0.02(+0.37%)
Jun 21, 2004 5.998 6.018 5.967 6.006 83,964 +0.01(+0.14%)
Jun 18, 2004 5.896 5.998 5.894 5.998 277,919 +0.11(+1.90%)
Jun 17, 2004 5.749 5.894 5.735 5.886 162,283 +0.15(+2.55%)
Jun 16, 2004 5.733 5.741 5.674 5.739 294,859 +0.02(+0.28%)
Jun 15, 2004 5.723 5.747 5.692 5.723 608,132 +0.01(+0.18%)
Jun 14, 2004 5.763 5.766 5.651 5.713 158,355 -0.09(-1.51%)
Jun 10, 2004 5.804 5.814 5.774 5.800 128,893 +0.00(+0.00%)
Jun 09, 2004 5.896 5.896 5.782 5.800 444,621 -0.10(-1.69%)
Jun 08, 2004 5.937 5.941 5.875 5.900 208,930 -0.05(-0.79%)
Jun 07, 2004 5.957 5.987 5.898 5.947 146,815 +0.02(+0.34%)
Jun 04, 2004 5.906 5.926 5.818 5.926 363,602 -0.06(-1.02%)
Jun 03, 2004 6.110 6.120 5.967 5.987 109,007 -0.13(-2.10%)
Jun 02, 2004 6.334 6.334 6.028 6.116 297,069 -0.20(-3.13%)
Jun 01, 2004 6.342 6.354 6.277 6.313 73,899 -0.05(-0.77%)
May 28, 2004 6.360 6.368 6.324 6.362 95,013 +0.00(+0.03%)
May 27, 2004 6.364 6.374 6.313 6.360 83,473 +0.00(+0.06%)
May 26, 2004 6.374 6.385 6.356 6.356 70,461 -0.03(-0.51%)
May 25, 2004 6.387 6.460 6.374 6.389 304,679 +0.00(+0.06%)
May 24, 2004 6.354 6.425 6.354 6.385 226,607 +0.03(+0.55%)
May 21, 2004 6.364 6.374 6.344 6.350 142,887 -0.00(-0.06%)
May 20, 2004 6.324 6.415 6.313 6.354 430,136 +0.04(+0.65%)
May 19, 2004 6.277 6.313 6.232 6.313 64,569 +0.03(+0.55%)
May 18, 2004 6.212 6.283 6.181 6.279 380,297 +0.06(+0.98%)
May 17, 2004 6.089 6.293 6.069 6.218 133,558 +0.11(+1.77%)
May 14, 2004 6.100 6.110 6.045 6.110 51,311 +0.00(+0.03%)
May 13, 2004 6.110 6.120 6.089 6.108 51,557 -0.01(-0.20%)
May 12, 2004 6.122 6.128 6.079 6.120 66,288 +0.01(+0.10%)
May 11, 2004 6.079 6.120 6.069 6.114 32,653 +0.03(+0.43%)
May 10, 2004 6.110 6.120 6.028 6.087 96,731 -0.04(-0.66%)
May 07, 2004 6.110 6.171 6.110 6.128 49,347 +0.03(+0.50%)
May 06, 2004 6.120 6.120 6.089 6.097 155,654 -0.03(-0.53%)
May 05, 2004 6.100 6.150 6.089 6.130 102,378 +0.00(+0.07%)
May 04, 2004 6.130 6.150 6.085 6.126 142,887 -0.00(-0.07%)
May 03, 2004 6.161 6.201 6.110 6.130 168,420 -0.01(-0.17%)
Apr 30, 2004 6.028 6.171 6.028 6.140 163,019 +0.10(+1.69%)
Apr 29, 2004 5.998 6.049 5.977 6.038 99,432 +0.04(+0.68%)
Apr 28, 2004 5.906 5.998 5.904 5.998 98,695 +0.09(+1.55%)
Apr 27, 2004 5.904 5.906 5.896 5.906 46,156 +0.00(+0.00%)
Apr 26, 2004 5.906 5.906 5.886 5.906 48,120 +0.00(+0.00%)
Apr 23, 2004 5.896 5.906 5.875 5.906 59,659 +0.00(+0.00%)
Apr 22, 2004 5.814 5.906 5.814 5.906 103,114 +0.09(+1.58%)
Apr 21, 2004 5.939 5.939 5.794 5.814 76,354 -0.12(-2.06%)
Apr 20, 2004 5.835 6.008 5.835 5.937 58,922 +0.09(+1.57%)
Apr 19, 2004 5.825 5.853 5.804 5.845 14,976 +0.01(+0.14%)
Apr 16, 2004 5.721 5.837 5.713 5.837 74,144 +0.12(+2.17%)
Apr 15, 2004 5.743 5.784 5.702 5.713 143,133 -0.02(-0.39%)
Apr 14, 2004 5.794 5.798 5.713 5.735 126,684 -0.06(-1.09%)
Apr 13, 2004 5.825 5.833 5.784 5.798 230,780 -0.04(-0.63%)
Apr 12, 2004 5.835 5.841 5.825 5.835 73,407 -0.01(-0.14%)
Apr 08, 2004 5.906 5.906 5.825 5.843 102,623 -0.06(-1.07%)
Apr 07, 2004 5.896 5.906 5.875 5.906 66,779 +0.00(+0.07%)
Apr 06, 2004 5.841 5.904 5.841 5.902 60,886 +0.06(+1.01%)
Apr 05, 2004 5.845 5.865 5.835 5.843 86,174 -0.01(-0.21%)
Apr 02, 2004 5.845 5.886 5.845 5.855 164,247 +0.03(+0.45%)
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.