Carter's Inc (NY: CRI )

84.68 +1.54 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 73.80 74.33 71.65 72.03 796,983 -1.95(-2.63%)
Nov 27, 2015 74.62 74.92 73.64 73.97 250,848 -0.33(-0.45%)
Nov 25, 2015 74.59 74.31 74.31 74.31 526,295 -0.02(-0.02%)
Nov 24, 2015 73.70 75.12 73.61 74.32 442,730 +0.14(+0.19%)
Nov 23, 2015 72.97 74.26 72.44 74.18 596,873 +1.12(+1.53%)
Nov 20, 2015 72.69 73.79 72.17 73.06 654,125 +0.93(+1.29%)
Nov 19, 2015 71.65 72.92 71.37 72.13 592,978 +0.60(+0.84%)
Nov 18, 2015 70.38 71.65 69.44 71.53 595,912 +1.48(+2.12%)
Nov 17, 2015 71.32 71.32 69.62 70.05 849,180 -0.93(-1.31%)
Nov 16, 2015 70.27 71.23 70.15 70.98 522,524 +0.14(+0.20%)
Nov 13, 2015 71.23 71.50 69.87 70.84 1,041,518 -1.12(-1.55%)
Nov 12, 2015 72.08 73.12 71.68 71.96 579,636 -0.42(-0.59%)
Nov 11, 2015 73.94 73.94 72.25 72.38 414,266 -1.82(-2.46%)
Nov 10, 2015 72.72 74.42 72.55 74.21 799,934 +1.10(+1.50%)
Nov 09, 2015 74.97 75.27 72.42 73.11 917,599 -1.92(-2.55%)
Nov 06, 2015 76.98 77.49 74.89 75.02 708,314 -2.47(-3.19%)
Nov 05, 2015 75.79 77.81 74.57 77.50 1,003,960 +1.80(+2.38%)
Nov 04, 2015 75.23 75.87 74.43 75.70 787,024 +0.46(+0.61%)
Nov 03, 2015 74.37 75.54 73.91 75.24 876,671 +1.10(+1.48%)
Nov 02, 2015 75.63 75.82 73.97 74.14 1,044,857 -1.57(-2.08%)
Oct 30, 2015 73.01 76.02 72.52 75.72 1,595,707 +2.58(+3.53%)
Oct 29, 2015 68.50 74.25 68.50 73.13 4,327,027 -1.02(-1.38%)
Oct 28, 2015 72.29 75.02 71.80 74.16 1,758,790 +1.81(+2.50%)
Oct 27, 2015 73.76 73.94 72.22 72.35 1,143,565 -1.63(-2.21%)
Oct 26, 2015 72.90 74.30 72.48 73.98 792,303 +1.09(+1.50%)
Oct 23, 2015 74.57 74.57 71.56 72.89 1,687,091 -1.24(-1.67%)
Oct 22, 2015 76.35 76.35 73.35 74.13 921,075 -0.72(-0.96%)
Oct 21, 2015 75.51 76.17 74.76 74.85 1,020,941 -0.62(-0.82%)
Oct 20, 2015 74.98 76.11 74.94 75.47 711,951 +0.45(+0.60%)
Oct 19, 2015 74.53 75.60 74.06 75.02 730,344 +0.57(+0.76%)
Oct 16, 2015 74.93 75.19 74.00 74.45 823,032 -0.21(-0.28%)
Oct 15, 2015 75.23 75.71 73.53 74.66 1,261,861 -0.61(-0.81%)
Oct 14, 2015 76.96 77.21 74.85 75.27 647,949 -1.18(-1.55%)
Oct 13, 2015 76.71 77.22 76.05 76.45 768,837 -0.53(-0.69%)
Oct 12, 2015 77.55 77.98 76.74 76.98 605,670 -0.36(-0.46%)
Oct 09, 2015 78.16 78.78 77.19 77.34 438,161 -0.97(-1.24%)
Oct 08, 2015 77.12 78.68 76.97 78.31 506,479 +1.22(+1.58%)
Oct 07, 2015 76.33 77.10 75.63 77.10 758,419 +1.14(+1.50%)
Oct 06, 2015 76.71 77.24 75.74 75.96 618,884 -0.79(-1.03%)
Oct 05, 2015 76.26 77.21 75.96 76.75 967,357 +0.97(+1.28%)
Oct 02, 2015 73.85 75.81 72.90 75.78 884,047 +1.15(+1.54%)
Oct 01, 2015 75.78 75.82 73.77 74.63 869,357 -0.88(-1.17%)
Sep 30, 2015 73.73 75.70 73.47 75.52 704,477 +2.47(+3.39%)
Sep 29, 2015 74.62 74.72 72.67 73.04 1,281,482 -1.60(-2.14%)
Sep 28, 2015 77.71 78.21 74.46 74.64 1,203,274 -3.50(-4.48%)
Sep 25, 2015 78.78 78.98 77.74 78.14 724,313 -0.08(-0.11%)
Sep 24, 2015 80.03 80.03 77.93 78.22 846,100 -2.12(-2.64%)
Sep 23, 2015 81.18 81.57 79.72 80.35 530,212 -0.50(-0.62%)
Sep 22, 2015 80.92 81.53 80.16 80.85 436,374 -1.08(-1.32%)
Sep 21, 2015 81.11 82.77 80.95 81.93 582,260 +1.00(+1.24%)
Sep 18, 2015 80.07 81.32 79.82 80.93 894,068 +0.13(+0.16%)
Sep 17, 2015 81.61 81.87 80.64 80.80 489,792 -0.82(-1.01%)
Sep 16, 2015 79.99 82.16 79.15 81.62 888,578 -0.17(-0.20%)
Sep 15, 2015 81.47 82.18 80.83 81.79 361,467 +0.69(+0.85%)
Sep 14, 2015 81.37 81.81 80.76 81.10 369,942 -0.26(-0.32%)
Sep 11, 2015 80.61 81.98 79.96 81.36 551,400 +0.51(+0.63%)
Sep 10, 2015 79.34 81.58 79.28 80.85 829,565 +1.16(+1.45%)
Sep 09, 2015 81.51 81.99 79.42 79.69 814,966 -1.22(-1.51%)
Sep 08, 2015 82.05 82.34 80.46 80.91 754,844 -0.07(-0.09%)
Sep 04, 2015 80.81 80.99 80.99 80.99 468,232 -0.45(-0.55%)
Sep 03, 2015 82.27 83.05 81.15 81.44 630,086 -0.43(-0.53%)
Sep 02, 2015 81.04 82.28 81.04 81.87 464,657 +1.44(+1.79%)
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.