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

Carter's Inc (NY: CRI )

65.91 +0.50 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2004 6.283 6.291 6.247 6.285 96,175 +0.00(+0.03%)
May 27, 2004 6.287 6.297 6.237 6.283 84,494 +0.00(+0.06%)
May 26, 2004 6.297 6.307 6.279 6.279 71,323 -0.03(-0.51%)
May 25, 2004 6.309 6.382 6.297 6.312 308,406 +0.00(+0.06%)
May 24, 2004 6.277 6.348 6.277 6.307 229,378 +0.03(+0.55%)
May 21, 2004 6.287 6.297 6.267 6.273 144,635 -0.00(-0.06%)
May 20, 2004 6.247 6.338 6.237 6.277 435,397 +0.04(+0.65%)
May 19, 2004 6.201 6.237 6.157 6.237 65,359 +0.03(+0.55%)
May 18, 2004 6.136 6.207 6.106 6.203 384,948 +0.06(+0.98%)
May 17, 2004 6.016 6.217 5.996 6.143 135,191 +0.11(+1.77%)
May 14, 2004 6.026 6.036 5.971 6.036 51,939 +0.00(+0.03%)
May 13, 2004 6.036 6.046 6.016 6.034 52,188 -0.01(-0.20%)
May 12, 2004 6.048 6.054 6.006 6.046 67,098 +0.01(+0.10%)
May 11, 2004 6.006 6.046 5.996 6.040 33,052 +0.03(+0.43%)
May 10, 2004 6.036 6.046 5.955 6.014 97,914 -0.04(-0.66%)
May 07, 2004 6.036 6.096 6.036 6.054 49,951 +0.03(+0.50%)
May 06, 2004 6.046 6.046 6.016 6.024 157,558 -0.03(-0.53%)
May 05, 2004 6.026 6.076 6.016 6.056 103,630 +0.00(+0.07%)
May 04, 2004 6.056 6.076 6.012 6.052 144,635 -0.00(-0.07%)
May 03, 2004 6.086 6.126 6.036 6.056 170,480 -0.01(-0.17%)
Apr 30, 2004 5.955 6.096 5.955 6.066 165,013 +0.10(+1.69%)
Apr 29, 2004 5.925 5.976 5.905 5.965 100,648 +0.04(+0.68%)
Apr 28, 2004 5.835 5.925 5.833 5.925 99,902 +0.09(+1.55%)
Apr 27, 2004 5.833 5.835 5.825 5.835 46,720 +0.00(+0.00%)
Apr 26, 2004 5.835 5.835 5.815 5.835 48,708 +0.00(+0.00%)
Apr 23, 2004 5.825 5.835 5.804 5.835 60,388 +0.00(+0.00%)
Apr 22, 2004 5.744 5.835 5.744 5.835 104,376 +0.09(+1.58%)
Apr 21, 2004 5.867 5.867 5.724 5.744 77,287 -0.12(-2.06%)
Apr 20, 2004 5.764 5.935 5.764 5.865 59,643 +0.09(+1.57%)
Apr 19, 2004 5.754 5.782 5.734 5.774 15,159 +0.01(+0.14%)
Apr 16, 2004 5.652 5.766 5.644 5.766 75,051 +0.12(+2.17%)
Apr 15, 2004 5.674 5.714 5.633 5.644 144,883 -0.02(-0.39%)
Apr 14, 2004 5.724 5.728 5.644 5.666 128,233 -0.06(-1.09%)
Apr 13, 2004 5.754 5.762 5.714 5.728 233,603 -0.04(-0.63%)
Apr 12, 2004 5.764 5.770 5.754 5.764 74,305 -0.01(-0.14%)
Apr 08, 2004 5.835 5.835 5.754 5.772 103,879 -0.06(-1.07%)
Apr 07, 2004 5.825 5.835 5.804 5.835 67,595 +0.00(+0.07%)
Apr 06, 2004 5.770 5.833 5.770 5.831 61,631 +0.06(+1.01%)
Apr 05, 2004 5.774 5.794 5.764 5.772 87,228 -0.01(-0.21%)
Apr 02, 2004 5.774 5.815 5.774 5.784 166,256 +0.03(+0.45%)
Apr 01, 2004 5.772 5.772 5.734 5.758 71,323 +0.01(+0.11%)
Mar 31, 2004 5.664 5.752 5.654 5.752 149,854 +0.10(+1.74%)
Mar 30, 2004 5.664 5.678 5.650 5.654 78,530 +0.00(+0.00%)
Mar 29, 2004 5.668 5.678 5.654 5.654 100,896 -0.01(-0.25%)
Mar 26, 2004 5.714 5.714 5.650 5.668 84,246 -0.04(-0.64%)
Mar 25, 2004 5.905 5.905 5.694 5.704 171,226 -0.16(-2.71%)
Mar 24, 2004 5.905 5.911 5.845 5.863 35,289 -0.02(-0.38%)
Mar 23, 2004 5.957 5.957 5.875 5.885 47,714 -0.07(-1.22%)
Mar 22, 2004 6.076 6.078 5.955 5.957 60,886 -0.13(-2.12%)
Mar 19, 2004 6.096 6.096 6.076 6.086 79,524 +0.00(+0.00%)
Mar 18, 2004 6.096 6.096 6.086 6.086 273,365 -0.01(-0.17%)
Mar 17, 2004 6.116 6.120 6.086 6.096 50,945 -0.02(-0.30%)
Mar 16, 2004 6.046 6.126 6.046 6.114 47,217 +0.07(+1.13%)
Mar 15, 2004 6.036 6.054 6.016 6.046 39,265 +0.02(+0.40%)
Mar 12, 2004 6.046 6.048 5.996 6.022 55,915 -0.00(-0.07%)
Mar 11, 2004 5.945 6.066 5.945 6.026 83,749 +0.07(+1.18%)
Mar 10, 2004 5.957 5.963 5.955 5.955 50,696 +0.00(+0.00%)
Mar 09, 2004 6.046 6.046 5.955 5.955 33,549 -0.08(-1.33%)
Mar 08, 2004 6.036 6.052 6.016 6.036 32,058 +0.00(+0.03%)
Mar 05, 2004 5.988 6.036 5.988 6.034 15,159 +0.05(+0.81%)
Mar 04, 2004 5.935 6.004 5.935 5.986 51,939 +0.07(+1.19%)
Mar 03, 2004 6.106 6.106 5.875 5.915 113,074 -0.20(-3.29%)
Mar 02, 2004 6.147 6.307 6.116 6.116 166,256 -0.04(-0.65%)
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.