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

Carter's Inc (NY: CRI )

68.40 +3.21 (+4.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 7.798 8.024 7.766 7.998 401,599 +0.20(+2.61%)
Mar 30, 2005 7.706 7.827 7.706 7.794 248,762 +0.10(+1.28%)
Mar 29, 2005 7.885 7.885 7.633 7.696 509,702 -0.19(-2.40%)
Mar 28, 2005 8.008 8.008 7.871 7.885 334,251 -0.13(-1.63%)
Mar 24, 2005 7.967 8.028 7.953 8.016 258,951 +0.06(+0.73%)
Mar 23, 2005 8.154 8.154 7.935 7.957 351,647 -0.20(-2.42%)
Mar 22, 2005 8.237 8.267 8.148 8.154 379,232 -0.06(-0.76%)
Mar 21, 2005 8.249 8.257 8.160 8.217 96,423 -0.03(-0.39%)
Mar 18, 2005 8.289 8.289 8.203 8.249 197,071 +0.01(+0.10%)
Mar 17, 2005 8.209 8.279 8.171 8.241 310,891 +0.03(+0.42%)
Mar 16, 2005 8.187 8.269 8.187 8.207 731,626 +0.02(+0.25%)
Mar 15, 2005 8.022 8.189 8.022 8.187 530,329 +0.16(+2.06%)
Mar 14, 2005 7.998 8.030 7.947 8.022 233,354 -0.03(-0.32%)
Mar 11, 2005 7.955 8.094 7.955 8.048 210,988 +0.09(+1.16%)
Mar 10, 2005 7.977 7.989 7.937 7.955 254,975 -0.03(-0.40%)
Mar 09, 2005 8.054 8.054 7.987 7.987 418,746 -0.06(-0.75%)
Mar 08, 2005 8.120 8.122 8.016 8.048 245,532 -0.09(-1.14%)
Mar 07, 2005 8.048 8.156 8.004 8.140 265,910 +0.03(+0.40%)
Mar 04, 2005 7.845 8.177 7.845 8.108 1,061,901 +0.26(+3.36%)
Mar 03, 2005 7.843 7.893 7.835 7.845 485,597 +0.00(+0.03%)
Mar 02, 2005 7.897 7.897 7.837 7.843 357,860 -0.05(-0.69%)
Mar 01, 2005 7.991 7.994 7.869 7.897 584,257 -0.11(-1.38%)
Feb 28, 2005 7.941 8.088 7.925 8.008 474,413 +0.07(+0.89%)
Feb 25, 2005 7.897 7.987 7.847 7.937 267,152 -0.03(-0.33%)
Feb 24, 2005 7.927 7.998 7.808 7.963 367,055 +0.04(+0.46%)
Feb 23, 2005 7.645 7.945 7.545 7.927 1,140,681 +0.53(+7.21%)
Feb 22, 2005 7.285 7.444 7.275 7.394 587,487 +0.03(+0.38%)
Feb 18, 2005 7.444 7.458 7.366 7.366 136,185 -0.07(-0.92%)
Feb 17, 2005 7.555 7.557 7.428 7.434 132,706 -0.12(-1.57%)
Feb 16, 2005 7.585 7.607 7.529 7.553 132,209 -0.04(-0.50%)
Feb 15, 2005 7.666 7.670 7.515 7.591 192,847 -0.07(-0.97%)
Feb 14, 2005 7.736 7.736 7.617 7.666 368,298 -0.06(-0.73%)
Feb 11, 2005 7.706 7.746 7.686 7.722 180,918 +0.03(+0.39%)
Feb 10, 2005 7.806 7.827 7.686 7.692 300,453 -0.11(-1.47%)
Feb 09, 2005 7.655 7.806 7.647 7.806 776,110 +0.15(+1.97%)
Feb 08, 2005 7.601 7.666 7.601 7.655 354,878 +0.05(+0.71%)
Feb 07, 2005 7.324 7.645 7.324 7.601 661,048 +0.27(+3.71%)
Feb 04, 2005 7.299 7.334 7.263 7.330 145,380 +0.04(+0.58%)
Feb 03, 2005 7.303 7.303 7.255 7.287 65,607 -0.01(-0.08%)
Feb 02, 2005 7.303 7.334 7.263 7.293 296,229 -0.00(-0.06%)
Feb 01, 2005 7.348 7.354 7.291 7.297 241,058 -0.06(-0.79%)
Jan 31, 2005 7.217 7.356 7.217 7.356 673,722 +0.16(+2.21%)
Jan 28, 2005 7.297 7.311 7.175 7.197 548,719 -0.10(-1.35%)
Jan 27, 2005 6.984 7.334 6.984 7.295 493,798 +0.31(+4.50%)
Jan 26, 2005 6.831 7.040 6.831 6.981 249,259 +0.15(+2.24%)
Jan 25, 2005 6.823 6.841 6.784 6.829 194,586 +0.01(+0.09%)
Jan 24, 2005 6.843 6.881 6.758 6.823 193,344 -0.03(-0.50%)
Jan 21, 2005 6.875 6.883 6.847 6.857 60,886 -0.02(-0.26%)
Jan 20, 2005 6.901 6.913 6.861 6.875 169,486 -0.03(-0.38%)
Jan 19, 2005 6.990 6.990 6.891 6.901 179,427 -0.09(-1.24%)
Jan 18, 2005 6.808 7.000 6.738 6.988 383,706 +0.18(+2.66%)
Jan 14, 2005 6.680 6.810 6.666 6.806 130,470 +0.15(+2.21%)
Jan 13, 2005 6.790 6.796 6.633 6.660 244,289 -0.14(-2.07%)
Jan 12, 2005 6.833 6.841 6.760 6.800 222,668 -0.03(-0.44%)
Jan 11, 2005 6.810 6.877 6.732 6.831 260,443 +0.11(+1.62%)
Jan 10, 2005 6.639 6.722 6.639 6.722 171,723 +0.05(+0.78%)
Jan 07, 2005 6.672 6.716 6.660 6.670 270,383 +0.00(+0.00%)
Jan 06, 2005 6.591 6.670 6.559 6.670 298,962 +0.09(+1.35%)
Jan 05, 2005 6.639 6.639 6.569 6.581 118,044 -0.07(-1.09%)
Jan 04, 2005 6.670 6.738 6.531 6.654 266,407 -0.01(-0.09%)
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.