Carter's Inc (NY: CRI )

71.13 +1.01 (+1.44%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 51.63 52.13 51.27 52.01 1,518,952 +0.35(+0.68%)
Apr 29, 2013 51.93 52.24 51.58 51.66 936,375 +0.14(+0.26%)
Apr 26, 2013 51.25 51.65 51.00 51.52 1,192,920 +0.52(+1.03%)
Apr 25, 2013 50.11 51.98 49.55 51.00 4,393,482 +2.89(+6.00%)
Apr 24, 2013 48.38 48.92 48.09 48.11 1,300,215 -0.17(-0.36%)
Apr 23, 2013 47.64 48.40 47.53 48.29 1,599,117 +1.02(+2.15%)
Apr 22, 2013 47.26 47.51 46.73 47.27 1,104,334 +0.17(+0.35%)
Apr 19, 2013 47.00 47.54 46.88 47.10 735,731 +0.21(+0.46%)
Apr 18, 2013 47.31 47.41 46.76 46.89 815,990 -0.35(-0.74%)
Apr 17, 2013 47.32 47.47 46.57 47.24 798,067 -0.20(-0.42%)
Apr 16, 2013 47.12 47.50 46.55 47.43 1,060,208 +0.57(+1.22%)
Apr 15, 2013 48.12 48.21 46.74 46.86 913,480 -1.43(-2.96%)
Apr 12, 2013 48.25 48.39 48.02 48.29 585,387 +0.02(+0.05%)
Apr 11, 2013 47.53 48.64 47.42 48.27 1,105,187 +0.88(+1.86%)
Apr 10, 2013 47.09 47.69 46.89 47.39 972,915 +0.48(+1.02%)
Apr 09, 2013 47.21 47.51 46.73 46.91 907,781 -0.25(-0.54%)
Apr 08, 2013 47.04 47.25 46.63 47.16 1,650,070 +0.15(+0.32%)
Apr 05, 2013 46.55 47.05 46.32 47.01 1,151,664 +0.07(+0.15%)
Apr 04, 2013 46.54 47.12 46.49 46.94 1,921,614 +0.41(+0.89%)
Apr 03, 2013 45.53 46.74 45.53 46.53 1,863,779 +0.90(+1.97%)
Apr 02, 2013 45.24 45.75 45.24 45.63 659,029 +0.42(+0.93%)
Apr 01, 2013 45.49 45.52 45.06 45.21 885,310 -0.34(-0.75%)
Mar 28, 2013 45.25 45.65 44.98 45.55 641,502 +0.32(+0.70%)
Mar 27, 2013 45.24 45.36 44.76 45.23 517,063 -0.10(-0.21%)
Mar 26, 2013 45.11 45.60 45.11 45.33 1,163,020 -0.50(-1.09%)
Mar 25, 2013 46.15 46.18 45.27 45.83 757,920 -0.27(-0.59%)
Mar 22, 2013 45.78 46.21 45.50 46.10 807,562 +0.44(+0.96%)
Mar 21, 2013 45.93 46.03 45.39 45.66 605,528 -0.51(-1.10%)
Mar 20, 2013 45.49 46.21 45.29 46.17 571,028 +1.02(+2.25%)
Mar 19, 2013 45.96 46.11 44.65 45.15 655,519 -0.68(-1.48%)
Mar 18, 2013 45.99 46.51 45.73 45.83 788,950 -0.50(-1.08%)
Mar 15, 2013 45.88 46.38 45.34 46.33 1,258,887 +0.52(+1.13%)
Mar 14, 2013 45.85 46.01 45.22 45.81 680,908 +0.02(+0.03%)
Mar 13, 2013 44.91 45.87 44.91 45.80 1,028,105 +0.88(+1.97%)
Mar 12, 2013 45.22 45.22 44.24 44.91 1,355,392 -0.56(-1.24%)
Mar 11, 2013 45.18 45.61 45.03 45.48 847,096 +0.17(+0.37%)
Mar 08, 2013 44.91 45.34 44.44 45.31 667,607 +0.62(+1.39%)
Mar 07, 2013 44.73 45.02 44.52 44.69 465,066 +0.01(+0.02%)
Mar 06, 2013 45.22 45.31 44.61 44.68 589,166 -0.40(-0.88%)
Mar 05, 2013 45.35 45.51 44.92 45.08 859,102 -0.03(-0.07%)
Mar 04, 2013 44.25 45.33 44.25 45.11 1,087,387 +0.79(+1.78%)
Mar 01, 2013 44.75 44.99 43.90 44.32 2,120,154 -0.54(-1.21%)
Feb 28, 2013 44.42 45.13 43.97 44.87 1,754,844 +0.68(+1.55%)
Feb 27, 2013 44.86 45.93 44.05 44.18 4,879,107 -2.66(-5.67%)
Feb 26, 2013 46.17 46.94 46.05 46.84 1,282,727 +0.84(+1.82%)
Feb 25, 2013 46.68 47.04 45.92 46.00 959,263 -0.45(-0.98%)
Feb 22, 2013 46.81 47.26 46.27 46.46 549,337 -0.20(-0.43%)
Feb 21, 2013 47.05 47.42 46.42 46.65 675,655 -0.49(-1.03%)
Feb 20, 2013 47.90 48.09 47.12 47.14 707,081 -0.64(-1.35%)
Feb 19, 2013 48.12 48.22 47.52 47.78 947,420 -0.38(-0.79%)
Feb 15, 2013 47.90 48.53 47.80 48.17 616,410 +0.37(+0.77%)
Feb 14, 2013 47.94 48.11 47.55 47.80 627,069 -0.31(-0.64%)
Feb 13, 2013 48.21 48.29 47.70 48.11 638,812 +0.01(+0.02%)
Feb 12, 2013 48.40 48.55 47.78 48.10 959,298 -0.14(-0.30%)
Feb 11, 2013 48.47 48.55 47.82 48.25 560,756 -0.14(-0.30%)
Feb 08, 2013 48.53 48.69 48.07 48.39 350,205 +0.01(+0.02%)
Feb 07, 2013 47.93 48.43 47.64 48.38 380,006 +0.42(+0.88%)
Feb 06, 2013 47.85 48.19 46.93 47.96 926,051 +0.52(+1.09%)
Feb 04, 2013 47.85 48.40 47.36 47.44 1,037,457 -0.71(-1.47%)
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.