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

Carter's Inc (NY: CRI )

69.25 +0.85 (+1.25%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 3, 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 6.458 6.468 6.197 6.330 435,148 -0.25(-3.73%)
Oct 28, 2004 6.434 6.680 6.424 6.575 669,000 +0.14(+2.12%)
Oct 27, 2004 6.136 6.529 6.136 6.438 1,417,774 +0.31(+5.09%)
Oct 26, 2004 5.915 6.126 5.865 6.126 225,154 +0.20(+3.43%)
Oct 25, 2004 5.835 5.923 5.819 5.923 146,623 +0.07(+1.17%)
Oct 22, 2004 5.855 5.865 5.774 5.855 231,366 -0.01(-0.17%)
Oct 21, 2004 5.863 5.867 5.817 5.865 538,779 -0.01(-0.17%)
Oct 20, 2004 5.845 5.875 5.837 5.875 339,470 +0.06(+1.11%)
Oct 19, 2004 5.794 5.849 5.764 5.811 339,222 +0.02(+0.28%)
Oct 18, 2004 5.903 5.903 5.764 5.794 201,545 -0.10(-1.71%)
Oct 15, 2004 5.788 5.973 5.788 5.895 267,152 +0.11(+1.84%)
Oct 14, 2004 5.738 5.802 5.736 5.788 247,023 +0.05(+0.88%)
Oct 13, 2004 5.704 5.825 5.704 5.738 123,760 +0.06(+1.03%)
Oct 12, 2004 5.684 5.694 5.627 5.680 173,214 -0.02(-0.39%)
Oct 11, 2004 5.674 5.726 5.674 5.702 71,572 -0.01(-0.11%)
Oct 08, 2004 5.815 5.905 5.708 5.708 134,694 -0.12(-2.04%)
Oct 07, 2004 5.815 5.933 5.798 5.827 229,627 +0.00(+0.07%)
Oct 06, 2004 5.734 5.835 5.734 5.823 179,178 +0.06(+1.08%)
Oct 05, 2004 5.654 5.760 5.644 5.760 176,196 +0.09(+1.52%)
Oct 04, 2004 5.654 5.674 5.611 5.674 232,360 +0.02(+0.36%)
Oct 01, 2004 5.571 5.654 5.533 5.654 284,548 +0.08(+1.48%)
Sep 30, 2004 5.473 5.571 5.462 5.571 550,956 +0.09(+1.65%)
Sep 29, 2004 5.483 5.493 5.450 5.481 300,702 +0.00(+0.00%)
Sep 28, 2004 5.452 5.489 5.442 5.481 346,429 +0.04(+0.81%)
Sep 27, 2004 5.462 5.464 5.402 5.436 794,251 -0.05(-0.84%)
Sep 24, 2004 5.352 5.549 5.332 5.483 7,536,446 +0.19(+3.61%)
Sep 23, 2004 5.030 5.301 5.010 5.291 570,589 +0.24(+4.74%)
Sep 22, 2004 5.042 5.080 4.963 5.052 137,428 +0.01(+0.20%)
Sep 21, 2004 5.060 5.076 5.036 5.042 45,975 -0.01(-0.24%)
Sep 20, 2004 5.141 5.153 5.040 5.054 77,039 -0.09(-1.68%)
Sep 17, 2004 5.312 5.312 5.141 5.141 158,800 -0.18(-3.37%)
Sep 16, 2004 5.301 5.322 5.291 5.320 32,555 +0.02(+0.34%)
Sep 15, 2004 5.297 5.301 5.261 5.301 74,554 +0.00(+0.08%)
Sep 14, 2004 5.301 5.310 5.291 5.297 23,857 -0.04(-0.68%)
Sep 13, 2004 5.332 5.352 5.322 5.334 182,906 +0.00(+0.04%)
Sep 10, 2004 5.342 5.382 5.312 5.332 58,152 -0.02(-0.38%)
Sep 09, 2004 5.312 5.400 5.312 5.352 69,335 +0.02(+0.42%)
Sep 08, 2004 5.352 5.362 5.243 5.330 218,195 -0.02(-0.38%)
Sep 07, 2004 5.448 5.452 5.350 5.350 82,009 -0.10(-1.81%)
Sep 03, 2004 5.473 5.493 5.442 5.448 78,779 -0.04(-0.66%)
Sep 02, 2004 5.553 5.555 5.485 5.485 95,678 -0.07(-1.23%)
Sep 01, 2004 5.615 5.682 5.551 5.553 120,280 -0.07(-1.29%)
Aug 31, 2004 5.672 5.674 5.533 5.625 88,719 -0.06(-1.03%)
Aug 30, 2004 5.674 5.756 5.565 5.684 293,495 -0.00(-0.04%)
Aug 27, 2004 5.489 5.704 5.489 5.686 48,211 +0.19(+3.48%)
Aug 26, 2004 5.533 5.549 5.493 5.495 17,147 -0.04(-0.69%)
Aug 25, 2004 5.553 5.591 5.493 5.533 90,459 -0.02(-0.36%)
Aug 24, 2004 5.513 5.672 5.493 5.553 122,766 +0.06(+1.10%)
Aug 23, 2004 5.633 5.633 5.493 5.493 19,632 -0.14(-2.50%)
Aug 20, 2004 5.563 5.684 5.505 5.633 61,134 +0.05(+0.90%)
Aug 19, 2004 5.483 5.633 5.452 5.583 112,577 +0.09(+1.65%)
Aug 18, 2004 5.776 5.776 5.444 5.493 463,727 -0.29(-5.08%)
Aug 17, 2004 5.734 5.901 5.714 5.786 251,745 +0.07(+1.23%)
Aug 16, 2004 5.557 5.742 5.557 5.716 80,767 +0.16(+2.86%)
Aug 13, 2004 5.505 5.623 5.483 5.557 101,890 +0.05(+0.95%)
Aug 12, 2004 5.452 5.633 5.440 5.505 143,392 +0.04(+0.81%)
Aug 11, 2004 5.211 5.460 5.157 5.460 58,152 +0.25(+4.79%)
Aug 10, 2004 5.271 5.271 5.183 5.211 112,328 -0.04(-0.80%)
Aug 09, 2004 5.434 5.438 5.241 5.253 503,241 -0.18(-3.33%)
Aug 06, 2004 5.503 5.505 5.360 5.434 174,705 -0.10(-1.75%)
Aug 05, 2004 5.513 5.545 5.481 5.531 59,394 +0.02(+0.33%)
Aug 04, 2004 5.495 5.573 5.456 5.513 50,696 +0.02(+0.37%)
Aug 03, 2004 5.513 5.547 5.462 5.493 139,913 -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.