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 (%)
Dec 31, 2003 5.275 5.275 5.183 5.183 72,425 -0.09(-1.74%)
Dec 30, 2003 5.283 5.315 5.265 5.275 198,127 -0.01(-0.12%)
Dec 29, 2003 5.275 5.295 5.265 5.281 101,887 +0.01(+0.12%)
Dec 26, 2003 5.201 5.275 5.193 5.275 26,024 +0.09(+1.81%)
Dec 24, 2003 5.183 5.203 5.173 5.181 47,138 +0.01(+0.16%)
Dec 23, 2003 5.173 5.187 5.161 5.173 86,665 +0.03(+0.59%)
Dec 22, 2003 5.114 5.161 5.114 5.142 145,342 -0.02(-0.39%)
Dec 19, 2003 5.193 5.193 5.163 5.163 23,078 +0.00(+0.00%)
Dec 18, 2003 5.122 5.203 5.112 5.163 248,457 +0.05(+1.00%)
Dec 17, 2003 5.091 5.153 5.089 5.112 271,044 +0.02(+0.44%)
Dec 16, 2003 5.071 5.089 5.051 5.089 185,115 +0.04(+0.77%)
Dec 15, 2003 5.051 5.091 5.051 5.051 120,791 +0.00(+0.00%)
Dec 12, 2003 5.132 5.132 5.010 5.051 418,842 -0.10(-1.94%)
Dec 11, 2003 5.142 5.183 5.142 5.150 314,254 +0.01(+0.20%)
Dec 10, 2003 5.020 5.214 5.010 5.140 522,694 +0.13(+2.60%)
Dec 09, 2003 4.990 5.081 4.990 5.010 555,347 +0.05(+1.03%)
Dec 08, 2003 5.091 5.140 4.957 4.959 569,832 -0.24(-4.70%)
Dec 05, 2003 5.193 5.265 5.193 5.203 242,074 -0.09(-1.73%)
Dec 04, 2003 5.407 5.478 5.193 5.295 636,120 -0.08(-1.52%)
Dec 03, 2003 5.713 5.804 5.590 5.377 647,414 -0.31(-5.38%)
Dec 02, 2003 5.621 5.743 5.621 5.682 239,373 +0.03(+0.54%)
Dec 01, 2003 5.560 5.678 5.539 5.651 283,811 +0.12(+2.10%)
Nov 28, 2003 5.501 5.539 5.499 5.535 87,156 +0.02(+0.41%)
Nov 26, 2003 5.539 5.588 5.440 5.513 203,038 -0.07(-1.24%)
Nov 25, 2003 5.686 5.702 5.438 5.582 201,565 -0.10(-1.83%)
Nov 24, 2003 5.295 5.827 5.240 5.686 844,560 +0.46(+8.89%)
Nov 21, 2003 5.038 5.230 5.038 5.222 796,439 +0.18(+3.64%)
Nov 20, 2003 4.990 5.081 4.847 5.038 797,176 -0.07(-1.43%)
Nov 19, 2003 5.326 5.326 5.040 5.112 711,247 -0.26(-4.92%)
Nov 18, 2003 5.664 5.676 5.366 5.377 362,375 -0.29(-5.04%)
Nov 17, 2003 5.725 5.739 5.631 5.662 176,031 -0.12(-2.11%)
Nov 14, 2003 5.845 5.847 5.784 5.784 212,613 -0.07(-1.22%)
Nov 13, 2003 5.886 5.886 5.784 5.855 369,495 -0.03(-0.52%)
Nov 12, 2003 5.786 5.957 5.786 5.886 310,081 +0.10(+1.76%)
Nov 11, 2003 5.804 5.804 5.784 5.784 349,117 -0.03(-0.53%)
Nov 10, 2003 5.814 5.825 5.794 5.814 492,987 -0.02(-0.38%)
Nov 07, 2003 5.886 5.886 5.835 5.837 427,190 -0.01(-0.14%)
Nov 06, 2003 5.863 5.863 5.843 5.845 180,205 +0.00(+0.03%)
Nov 05, 2003 5.814 5.843 5.763 5.843 79,300 +0.02(+0.35%)
Nov 04, 2003 5.800 5.880 5.763 5.823 251,887 +0.04(+0.63%)
Nov 03, 2003 5.713 5.808 5.672 5.786 313,547 +0.08(+1.46%)
Oct 31, 2003 5.509 5.702 5.326 5.702 1,071,167 +0.13(+2.41%)
Oct 30, 2003 5.753 5.843 5.570 5.568 518,275 -0.10(-1.69%)
Oct 29, 2003 5.804 6.089 5.539 5.664 958,477 -0.10(-1.73%)
Oct 28, 2003 5.340 5.763 5.340 5.763 1,814,821 +0.51(+9.69%)
Oct 27, 2003 5.040 5.377 5.032 5.254 1,718,826 +0.23(+4.67%)
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.