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 (%)
Apr 30, 2004 5.950 6.091 5.950 6.061 165,157 +0.10(+1.69%)
Apr 29, 2004 5.920 5.970 5.900 5.960 100,736 +0.04(+0.68%)
Apr 28, 2004 5.830 5.920 5.828 5.920 99,990 +0.09(+1.55%)
Apr 27, 2004 5.828 5.830 5.820 5.830 46,761 +0.00(+0.00%)
Apr 26, 2004 5.830 5.830 5.809 5.830 48,751 +0.00(+0.00%)
Apr 23, 2004 5.820 5.830 5.799 5.830 60,441 +0.00(+0.00%)
Apr 22, 2004 5.739 5.830 5.739 5.830 104,467 +0.09(+1.58%)
Apr 21, 2004 5.862 5.862 5.719 5.739 77,355 -0.12(-2.06%)
Apr 20, 2004 5.759 5.930 5.759 5.860 59,695 +0.09(+1.57%)
Apr 19, 2004 5.749 5.777 5.729 5.769 15,172 +0.01(+0.14%)
Apr 16, 2004 5.647 5.761 5.639 5.761 75,117 +0.12(+2.17%)
Apr 15, 2004 5.669 5.709 5.629 5.639 145,010 -0.02(-0.39%)
Apr 14, 2004 5.719 5.723 5.639 5.661 128,345 -0.06(-1.09%)
Apr 13, 2004 5.749 5.757 5.709 5.723 233,807 -0.04(-0.63%)
Apr 12, 2004 5.759 5.765 5.749 5.759 74,370 -0.01(-0.14%)
Apr 08, 2004 5.830 5.830 5.749 5.767 103,969 -0.06(-1.07%)
Apr 07, 2004 5.820 5.830 5.799 5.830 67,655 +0.00(+0.07%)
Apr 06, 2004 5.765 5.828 5.765 5.826 61,685 +0.06(+1.01%)
Apr 05, 2004 5.769 5.789 5.759 5.767 87,304 -0.01(-0.21%)
Apr 02, 2004 5.769 5.809 5.769 5.779 166,401 +0.03(+0.45%)
Apr 01, 2004 5.767 5.767 5.729 5.753 71,386 +0.01(+0.10%)
Mar 31, 2004 5.659 5.747 5.649 5.747 149,985 +0.10(+1.74%)
Mar 30, 2004 5.659 5.673 5.645 5.649 78,599 +0.00(+0.00%)
Mar 29, 2004 5.663 5.673 5.649 5.649 100,985 -0.01(-0.25%)
Mar 26, 2004 5.709 5.709 5.645 5.663 84,320 -0.04(-0.63%)
Mar 25, 2004 5.900 5.900 5.689 5.699 171,376 -0.16(-2.71%)
Mar 24, 2004 5.900 5.906 5.840 5.858 35,319 -0.02(-0.38%)
Mar 23, 2004 5.952 5.952 5.870 5.880 47,756 -0.07(-1.22%)
Mar 22, 2004 6.071 6.073 5.950 5.952 60,939 -0.13(-2.12%)
Mar 19, 2004 6.091 6.091 6.071 6.081 79,594 +0.00(+0.00%)
Mar 18, 2004 6.091 6.091 6.081 6.081 273,605 -0.01(-0.17%)
Mar 17, 2004 6.111 6.115 6.081 6.091 50,990 -0.02(-0.30%)
Mar 16, 2004 6.041 6.121 6.041 6.109 47,259 +0.07(+1.13%)
Mar 15, 2004 6.031 6.049 6.010 6.041 39,299 +0.02(+0.40%)
Mar 12, 2004 6.041 6.043 5.990 6.017 55,964 -0.00(-0.07%)
Mar 11, 2004 5.940 6.061 5.940 6.021 83,822 +0.07(+1.18%)
Mar 10, 2004 5.952 5.958 5.950 5.950 50,741 +0.00(+0.00%)
Mar 09, 2004 6.041 6.041 5.950 5.950 33,578 -0.08(-1.33%)
Mar 08, 2004 6.031 6.047 6.010 6.031 32,086 +0.00(+0.03%)
Mar 05, 2004 5.982 6.031 5.982 6.029 15,172 +0.05(+0.81%)
Mar 04, 2004 5.930 5.998 5.930 5.980 51,984 +0.07(+1.19%)
Mar 03, 2004 6.101 6.101 5.870 5.910 113,172 -0.20(-3.29%)
Mar 02, 2004 6.141 6.302 6.111 6.111 166,401 -0.04(-0.65%)
Mar 01, 2004 6.051 6.151 6.051 6.151 68,649 +0.12(+2.00%)
Feb 27, 2004 6.021 6.212 5.990 6.031 382,798 +0.02(+0.37%)
Feb 26, 2004 5.799 6.008 5.789 6.008 314,645 +0.24(+4.15%)
Feb 25, 2004 5.699 5.789 5.629 5.769 267,884 +0.09(+1.66%)
Feb 24, 2004 5.669 5.677 5.629 5.675 93,771 +0.03(+0.46%)
Feb 23, 2004 5.709 5.719 5.649 5.649 47,259 -0.06(-1.09%)
Feb 20, 2004 5.709 5.711 5.705 5.711 25,121 +0.00(+0.04%)
Feb 19, 2004 5.759 5.769 5.699 5.709 36,563 -0.05(-0.84%)
Feb 18, 2004 5.729 5.759 5.729 5.757 46,015 +0.01(+0.14%)
Feb 17, 2004 5.769 5.769 5.699 5.749 122,624 -0.01(-0.21%)
Feb 13, 2004 5.801 5.870 5.729 5.761 108,447 -0.04(-0.69%)
Feb 12, 2004 5.809 5.830 5.789 5.801 47,259 -0.03(-0.48%)
Feb 11, 2004 5.749 5.830 5.719 5.830 79,345 +0.07(+1.29%)
Feb 10, 2004 5.729 5.755 5.709 5.755 43,030 +0.03(+0.46%)
Feb 09, 2004 5.568 5.729 5.568 5.729 161,924 +0.17(+3.04%)
Feb 06, 2004 5.488 5.582 5.488 5.560 98,249 +0.08(+1.50%)
Feb 05, 2004 5.448 5.478 5.436 5.478 171,376 +0.04(+0.70%)
Feb 04, 2004 5.528 5.528 5.428 5.440 194,010 -0.08(-1.42%)
Feb 03, 2004 5.608 5.612 5.518 5.518 228,833 -0.09(-1.61%)
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.