Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter's Inc (NY: CRI )

67.07 -0.93 (-1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 5.886 6.025 5.886 5.995 166,971 +0.10(+1.69%)
Apr 29, 2004 5.856 5.905 5.836 5.895 101,842 +0.04(+0.68%)
Apr 28, 2004 5.766 5.856 5.764 5.856 101,088 +0.09(+1.55%)
Apr 27, 2004 5.764 5.766 5.756 5.766 47,275 +0.00(+0.00%)
Apr 26, 2004 5.766 5.766 5.746 5.766 49,286 +0.00(+0.00%)
Apr 23, 2004 5.756 5.766 5.736 5.766 61,105 +0.00(+0.00%)
Apr 22, 2004 5.677 5.766 5.677 5.766 105,614 +0.09(+1.58%)
Apr 21, 2004 5.798 5.798 5.657 5.677 78,205 -0.12(-2.06%)
Apr 20, 2004 5.697 5.866 5.697 5.796 60,351 +0.09(+1.57%)
Apr 19, 2004 5.687 5.715 5.667 5.707 15,339 +0.01(+0.14%)
Apr 16, 2004 5.585 5.699 5.577 5.699 75,942 +0.12(+2.17%)
Apr 15, 2004 5.607 5.647 5.567 5.577 146,603 -0.02(-0.39%)
Apr 14, 2004 5.657 5.661 5.577 5.599 129,755 -0.06(-1.09%)
Apr 13, 2004 5.687 5.695 5.647 5.661 236,375 -0.04(-0.63%)
Apr 12, 2004 5.697 5.703 5.687 5.697 75,187 -0.01(-0.14%)
Apr 08, 2004 5.766 5.766 5.687 5.705 105,111 -0.06(-1.07%)
Apr 07, 2004 5.756 5.766 5.736 5.766 68,398 +0.00(+0.07%)
Apr 06, 2004 5.703 5.764 5.703 5.762 62,362 +0.06(+1.01%)
Apr 05, 2004 5.707 5.726 5.697 5.705 88,263 -0.01(-0.21%)
Apr 02, 2004 5.707 5.746 5.707 5.717 168,229 +0.03(+0.45%)
Apr 01, 2004 5.705 5.705 5.667 5.691 72,170 +0.01(+0.10%)
Mar 31, 2004 5.597 5.685 5.587 5.685 151,632 +0.10(+1.74%)
Mar 30, 2004 5.597 5.611 5.583 5.587 79,462 +0.00(+0.00%)
Mar 29, 2004 5.601 5.611 5.587 5.587 102,094 -0.01(-0.25%)
Mar 26, 2004 5.647 5.647 5.583 5.601 85,246 -0.04(-0.63%)
Mar 25, 2004 5.836 5.836 5.627 5.637 173,258 -0.16(-2.71%)
Mar 24, 2004 5.836 5.842 5.776 5.794 35,707 -0.02(-0.38%)
Mar 23, 2004 5.888 5.888 5.806 5.816 48,281 -0.07(-1.22%)
Mar 22, 2004 6.005 6.007 5.886 5.888 61,608 -0.13(-2.12%)
Mar 19, 2004 6.025 6.025 6.005 6.015 80,468 +0.00(+0.00%)
Mar 18, 2004 6.025 6.025 6.015 6.015 276,610 -0.01(-0.16%)
Mar 17, 2004 6.045 6.049 6.015 6.025 51,550 -0.02(-0.30%)
Mar 16, 2004 5.975 6.055 5.975 6.043 47,778 +0.07(+1.13%)
Mar 15, 2004 5.965 5.983 5.945 5.975 39,731 +0.02(+0.40%)
Mar 12, 2004 5.975 5.977 5.925 5.951 56,579 -0.00(-0.07%)
Mar 11, 2004 5.876 5.995 5.876 5.955 84,743 +0.07(+1.18%)
Mar 10, 2004 5.888 5.894 5.886 5.886 51,298 +0.00(+0.00%)
Mar 09, 2004 5.975 5.975 5.886 5.886 33,947 -0.08(-1.33%)
Mar 08, 2004 5.965 5.981 5.945 5.965 32,438 +0.00(+0.03%)
Mar 05, 2004 5.917 5.965 5.917 5.963 15,339 +0.05(+0.81%)
Mar 04, 2004 5.866 5.933 5.866 5.915 52,555 +0.07(+1.19%)
Mar 03, 2004 6.035 6.035 5.806 5.846 114,415 -0.20(-3.29%)
Mar 02, 2004 6.074 6.234 6.045 6.045 168,229 -0.04(-0.65%)
Mar 01, 2004 5.985 6.084 5.985 6.084 69,403 +0.12(+2.00%)
Feb 27, 2004 5.955 6.144 5.925 5.965 387,002 +0.02(+0.37%)
Feb 26, 2004 5.736 5.943 5.726 5.943 318,101 +0.24(+4.15%)
Feb 25, 2004 5.637 5.726 5.567 5.707 270,826 +0.09(+1.66%)
Feb 24, 2004 5.607 5.615 5.567 5.613 94,801 +0.03(+0.46%)
Feb 23, 2004 5.647 5.657 5.587 5.587 47,778 -0.06(-1.09%)
Feb 20, 2004 5.647 5.649 5.643 5.649 25,397 +0.00(+0.04%)
Feb 19, 2004 5.697 5.707 5.637 5.647 36,965 -0.05(-0.84%)
Feb 18, 2004 5.667 5.697 5.667 5.695 46,520 +0.01(+0.14%)
Feb 17, 2004 5.707 5.707 5.637 5.687 123,971 -0.01(-0.21%)
Feb 13, 2004 5.738 5.806 5.667 5.699 109,638 -0.04(-0.69%)
Feb 12, 2004 5.746 5.766 5.726 5.738 47,778 -0.03(-0.48%)
Feb 11, 2004 5.687 5.766 5.657 5.766 80,216 +0.07(+1.29%)
Feb 10, 2004 5.667 5.693 5.647 5.693 43,503 +0.03(+0.46%)
Feb 09, 2004 5.508 5.667 5.508 5.667 163,702 +0.17(+3.04%)
Feb 06, 2004 5.428 5.522 5.428 5.500 99,328 +0.08(+1.50%)
Feb 05, 2004 5.388 5.418 5.377 5.418 173,258 +0.04(+0.70%)
Feb 04, 2004 5.468 5.468 5.369 5.380 196,141 -0.08(-1.42%)
Feb 03, 2004 5.548 5.551 5.458 5.458 231,346 -0.09(-1.61%)
Feb 02, 2004 5.577 5.627 5.538 5.548 111,901 -0.02(-0.36%)
Jan 30, 2004 5.587 5.587 5.555 5.567 65,380 -0.03(-0.53%)
Jan 29, 2004 5.607 5.613 5.577 5.597 24,894 -0.02(-0.39%)
Jan 28, 2004 5.518 5.677 5.518 5.619 165,966 +0.09(+1.62%)
Jan 27, 2004 5.577 5.577 5.528 5.530 30,678 -0.05(-0.86%)
Jan 26, 2004 5.508 5.585 5.388 5.577 80,468 +0.08(+1.45%)
Jan 23, 2004 5.398 5.514 5.398 5.498 73,678 +0.10(+1.84%)
Jan 22, 2004 5.379 5.398 5.329 5.398 45,766 +0.02(+0.37%)
Jan 21, 2004 5.339 5.379 5.329 5.379 91,784 +0.03(+0.56%)
Jan 20, 2004 5.388 5.428 5.329 5.349 150,878 -0.04(-0.74%)
Jan 16, 2004 5.168 5.388 5.160 5.388 252,720 +0.22(+4.27%)
Jan 15, 2004 4.971 5.168 4.951 5.168 658,834 +0.19(+3.75%)
Jan 14, 2004 5.021 5.040 4.951 4.981 78,456 -0.05(-0.99%)
Jan 13, 2004 4.971 5.031 4.953 5.031 139,310 +0.06(+1.20%)
Jan 12, 2004 5.031 5.031 4.971 4.971 99,831 -0.07(-1.38%)
Jan 09, 2004 5.213 5.213 5.011 5.040 253,223 -0.18(-3.43%)
Jan 08, 2004 5.210 5.239 5.182 5.219 95,556 +0.01(+0.19%)
Jan 07, 2004 5.082 5.210 5.082 5.210 185,580 +0.13(+2.54%)
Jan 06, 2004 5.040 5.100 5.038 5.080 125,228 +0.04(+0.83%)
Jan 05, 2004 5.009 5.040 4.981 5.038 142,831 +0.04(+0.80%)
Jan 02, 2004 5.062 5.120 4.981 4.999 85,246 -0.06(-1.22%)
Dec 31, 2003 5.150 5.150 5.060 5.060 74,181 -0.09(-1.74%)
Dec 30, 2003 5.158 5.190 5.140 5.150 202,931 -0.01(-0.12%)
Dec 29, 2003 5.150 5.170 5.140 5.156 104,357 +0.01(+0.12%)
Dec 26, 2003 5.078 5.150 5.070 5.150 26,655 +0.09(+1.81%)
Dec 24, 2003 5.060 5.080 5.050 5.058 48,281 +0.01(+0.16%)
Dec 23, 2003 5.050 5.064 5.038 5.050 88,766 +0.03(+0.59%)
Dec 22, 2003 4.993 5.038 4.993 5.021 148,866 -0.02(-0.39%)
Dec 19, 2003 5.070 5.070 5.040 5.040 23,637 +0.00(+0.00%)
Dec 18, 2003 5.001 5.080 4.991 5.040 254,481 +0.05(+1.00%)
Dec 17, 2003 4.971 5.031 4.969 4.991 277,615 +0.02(+0.44%)
Dec 16, 2003 4.951 4.969 4.931 4.969 189,603 +0.04(+0.77%)
Dec 15, 2003 4.931 4.971 4.931 4.931 123,720 +0.00(+0.00%)
Dec 12, 2003 5.011 5.011 4.891 4.931 428,997 -0.10(-1.94%)
Dec 11, 2003 5.021 5.060 5.021 5.029 321,873 +0.01(+0.20%)
Dec 10, 2003 4.901 5.090 4.891 5.019 535,366 +0.13(+2.60%)
Dec 09, 2003 4.871 4.961 4.871 4.891 568,810 +0.05(+1.03%)
Dec 08, 2003 4.971 5.019 4.840 4.842 583,647 -0.24(-4.70%)
Dec 05, 2003 5.070 5.140 5.070 5.080 247,943 -0.09(-1.73%)
Dec 04, 2003 5.279 5.349 5.070 5.170 651,542 -0.08(-1.52%)
Dec 03, 2003 5.577 5.667 5.458 5.249 663,109 -0.30(-5.38%)
Dec 02, 2003 5.488 5.607 5.488 5.548 245,177 +0.03(+0.54%)
Dec 01, 2003 5.428 5.544 5.408 5.518 290,691 +0.11(+2.10%)
Nov 28, 2003 5.371 5.408 5.369 5.404 89,269 +0.02(+0.41%)
Nov 26, 2003 5.408 5.456 5.311 5.382 207,960 -0.07(-1.24%)
Nov 25, 2003 5.551 5.567 5.309 5.450 206,451 -0.10(-1.83%)
Nov 24, 2003 5.170 5.689 5.116 5.551 865,034 +0.45(+8.89%)
Nov 21, 2003 4.919 5.106 4.919 5.098 815,748 +0.18(+3.64%)
Nov 20, 2003 4.871 4.961 4.732 4.919 816,502 -0.07(-1.43%)
Nov 19, 2003 5.200 5.200 4.921 4.991 728,490 -0.26(-4.92%)
Nov 18, 2003 5.530 5.542 5.239 5.249 371,160 -0.28(-5.04%)
Nov 17, 2003 5.589 5.603 5.498 5.528 180,299 -0.12(-2.11%)
Nov 14, 2003 5.707 5.709 5.647 5.647 217,767 -0.07(-1.22%)
Nov 13, 2003 5.746 5.746 5.647 5.717 378,452 -0.03(-0.52%)
Nov 12, 2003 5.649 5.816 5.649 5.746 317,598 +0.10(+1.76%)
Nov 11, 2003 5.667 5.667 5.647 5.647 357,581 -0.03(-0.53%)
Nov 10, 2003 5.677 5.687 5.657 5.677 504,939 -0.02(-0.38%)
Nov 07, 2003 5.746 5.746 5.697 5.699 437,546 -0.01(-0.14%)
Nov 06, 2003 5.724 5.724 5.705 5.707 184,574 +0.00(+0.03%)
Nov 05, 2003 5.677 5.705 5.627 5.705 81,222 +0.02(+0.35%)
Nov 04, 2003 5.663 5.740 5.627 5.685 257,994 +0.04(+0.63%)
Nov 03, 2003 5.577 5.671 5.538 5.649 321,149 +0.08(+1.46%)
Oct 31, 2003 5.379 5.567 5.200 5.567 1,097,135 +0.13(+2.41%)
Oct 30, 2003 5.617 5.705 5.438 5.436 530,839 -0.09(-1.69%)
Oct 29, 2003 5.667 5.945 5.408 5.530 981,714 -0.10(-1.73%)
Oct 28, 2003 5.213 5.627 5.213 5.627 1,858,819 +0.50(+9.69%)
Oct 27, 2003 4.921 5.249 4.913 5.130 1,760,497 +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.