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 (%)
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%)
Aug 02, 2004 5.497 5.519 5.462 5.513 79,773 +0.02(+0.40%)
Jul 30, 2004 5.462 5.495 5.430 5.491 68,838 +0.01(+0.15%)
Jul 29, 2004 5.412 5.497 5.322 5.483 188,622 +0.13(+2.48%)
Jul 28, 2004 5.241 5.350 5.199 5.350 150,848 +0.13(+2.51%)
Jul 27, 2004 5.191 5.221 5.165 5.219 52,436 +0.05(+0.93%)
Jul 26, 2004 5.312 5.312 5.163 5.171 64,365 -0.12(-2.28%)
Jul 23, 2004 5.221 5.297 5.221 5.291 118,044 +0.07(+1.35%)
Jul 22, 2004 5.493 5.493 5.211 5.221 213,473 -0.27(-4.94%)
Jul 21, 2004 5.674 5.676 5.493 5.493 169,486 -0.18(-3.23%)
Jul 20, 2004 5.744 5.746 5.654 5.676 308,157 -0.08(-1.47%)
Jul 19, 2004 5.724 5.760 5.644 5.760 666,764 +0.03(+0.56%)
Jul 16, 2004 5.752 5.752 5.724 5.728 149,605 -0.04(-0.63%)
Jul 15, 2004 5.784 5.790 5.764 5.764 39,762 -0.02(-0.35%)
Jul 14, 2004 5.794 5.800 5.774 5.784 41,501 -0.02(-0.35%)
Jul 13, 2004 5.760 5.833 5.722 5.804 176,942 +0.02(+0.35%)
Jul 12, 2004 5.875 5.881 5.784 5.784 138,173 -0.10(-1.74%)
Jul 09, 2004 5.895 5.947 5.881 5.887 99,902 -0.01(-0.17%)
Jul 08, 2004 5.885 5.915 5.885 5.897 169,238 +0.00(+0.03%)
Jul 07, 2004 5.883 5.963 5.875 5.895 591,464 +0.02(+0.34%)
Jul 06, 2004 5.875 5.955 5.869 5.875 125,748 +0.01(+0.10%)
Jul 02, 2004 5.885 5.893 5.865 5.869 136,931 -0.01(-0.17%)
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.