Carter's Inc (NY: CRI )

70.97 +0.85 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 60.13 60.38 59.73 60.27 1,074,586 +0.20(+0.33%)
Feb 27, 2014 59.09 60.18 58.62 60.07 1,399,009 +1.04(+1.76%)
Feb 26, 2014 56.01 61.48 55.17 59.03 3,988,929 +4.02(+7.32%)
Feb 25, 2014 54.24 55.06 54.11 55.01 1,527,447 +0.61(+1.12%)
Feb 24, 2014 54.57 54.75 54.30 54.40 1,086,682 +0.08(+0.15%)
Feb 21, 2014 53.55 54.73 53.30 54.32 1,526,654 +0.85(+1.59%)
Feb 20, 2014 54.18 54.34 53.19 53.47 845,575 -0.94(-1.72%)
Feb 19, 2014 54.65 55.08 54.38 54.41 923,618 -0.39(-0.72%)
Feb 18, 2014 54.37 54.89 54.32 54.80 510,875 +0.55(+1.02%)
Feb 14, 2014 54.23 54.25 54.25 54.25 412,459 -0.18(-0.32%)
Feb 13, 2014 54.22 54.53 53.98 54.42 423,178 +0.44(+0.82%)
Feb 12, 2014 53.73 54.20 53.58 53.98 605,393 +0.25(+0.46%)
Feb 11, 2014 53.19 53.77 53.17 53.73 474,625 +0.61(+1.14%)
Feb 10, 2014 53.29 53.33 52.97 53.13 252,293 -0.22(-0.40%)
Feb 07, 2014 52.42 53.42 52.42 53.34 470,648 +1.06(+2.04%)
Feb 06, 2014 51.83 52.57 51.74 52.28 562,191 +0.40(+0.77%)
Feb 05, 2014 52.39 52.39 51.36 51.88 591,349 -0.54(-1.02%)
Feb 04, 2014 52.74 52.81 52.13 52.41 1,450,847 +0.01(+0.02%)
Feb 03, 2014 53.72 53.79 51.81 52.41 1,392,933 -1.40(-2.60%)
Jan 31, 2014 53.79 54.13 53.34 53.81 868,712 -0.38(-0.69%)
Jan 30, 2014 53.92 54.65 53.89 54.18 1,119,900 +0.72(+1.35%)
Jan 29, 2014 54.01 54.59 53.43 53.46 1,006,525 -0.82(-1.52%)
Jan 28, 2014 54.85 55.01 54.25 54.29 1,393,392 -0.47(-0.86%)
Jan 27, 2014 55.35 55.58 54.46 54.76 1,182,170 -0.58(-1.04%)
Jan 24, 2014 55.55 55.82 55.33 55.33 921,622 -0.43(-0.77%)
Jan 23, 2014 55.60 56.22 55.31 55.77 1,064,306 -0.02(-0.04%)
Jan 22, 2014 56.12 56.34 55.52 55.79 697,016 -0.27(-0.49%)
Jan 21, 2014 56.58 56.60 55.47 56.06 626,119 -0.18(-0.33%)
Jan 17, 2014 56.68 56.25 56.25 56.25 746,176 -0.42(-0.75%)
Jan 16, 2014 57.07 57.81 56.33 56.67 922,458 -0.52(-0.91%)
Jan 15, 2014 57.31 57.65 57.09 57.19 630,853 -0.12(-0.21%)
Jan 14, 2014 57.42 57.61 56.88 57.31 1,180,905 -0.02(-0.03%)
Jan 13, 2014 58.21 58.51 57.19 57.33 1,153,548 -1.01(-1.73%)
Jan 10, 2014 58.13 58.53 58.13 58.33 508,770 +0.11(+0.19%)
Jan 09, 2014 58.17 58.37 58.09 58.22 448,084 +0.11(+0.19%)
Jan 08, 2014 58.10 58.49 58.01 58.11 702,308 -0.02(-0.03%)
Jan 07, 2014 58.16 58.51 57.95 58.13 677,919 +0.10(+0.18%)
Jan 06, 2014 57.97 58.41 57.73 58.02 801,564 +0.12(+0.21%)
Jan 03, 2014 57.82 58.11 57.69 57.90 352,143 +0.02(+0.04%)
Jan 02, 2014 57.49 58.21 57.41 57.88 580,055 +0.44(+0.77%)
Dec 31, 2013 57.55 57.44 57.44 57.44 626,188 -0.11(-0.19%)
Dec 30, 2013 57.02 57.82 56.85 57.55 640,221 +0.69(+1.21%)
Dec 27, 2013 57.05 57.18 56.79 56.86 209,779 -0.05(-0.08%)
Dec 26, 2013 56.85 57.37 56.85 56.91 346,083 +0.08(+0.14%)
Dec 24, 2013 56.84 57.36 56.61 56.83 240,453 +0.00(+0.00%)
Dec 23, 2013 56.58 56.97 56.50 56.83 473,360 +0.54(+0.95%)
Dec 20, 2013 56.30 56.75 56.22 56.29 1,221,039 +0.03(+0.06%)
Dec 19, 2013 56.59 56.95 56.13 56.26 812,324 -0.31(-0.55%)
Dec 18, 2013 56.29 56.76 55.85 56.57 854,314 +0.33(+0.58%)
Dec 17, 2013 56.09 56.37 55.54 56.25 797,544 +0.20(+0.36%)
Dec 16, 2013 55.87 56.34 55.64 56.05 470,680 +0.29(+0.52%)
Dec 13, 2013 55.87 56.33 55.67 55.76 504,050 +0.01(+0.01%)
Dec 12, 2013 55.79 56.27 55.67 55.75 790,573 -0.06(-0.10%)
Dec 11, 2013 56.06 56.37 55.77 55.81 590,725 -0.17(-0.30%)
Dec 10, 2013 56.11 56.75 55.88 55.97 717,154 -0.30(-0.53%)
Dec 09, 2013 56.35 56.65 56.00 56.27 360,521 +0.06(+0.11%)
Dec 06, 2013 56.41 57.03 56.01 56.21 937,276 -0.16(-0.28%)
Dec 05, 2013 56.30 56.57 56.12 56.37 424,488 -0.01(-0.01%)
Dec 04, 2013 55.71 56.53 55.63 56.37 1,174,788 +0.46(+0.82%)
Dec 03, 2013 55.84 56.79 55.81 55.92 1,276,398 -0.14(-0.26%)
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.