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 (%)
May 29, 2009 17.91 19.35 17.82 19.27 2,581,770 +1.47(+8.24%)
May 28, 2009 18.06 18.10 17.36 17.80 1,242,217 -0.02(-0.14%)
May 27, 2009 18.17 18.59 17.65 17.82 1,060,483 -0.39(-2.15%)
May 26, 2009 17.16 18.47 16.90 18.21 1,480,237 +1.16(+6.83%)
May 22, 2009 17.21 17.46 16.72 17.05 989,238 -0.12(-0.71%)
May 21, 2009 17.15 17.30 16.59 17.17 1,178,048 -0.13(-0.75%)
May 20, 2009 17.80 17.93 17.21 17.30 1,287,235 -0.32(-1.80%)
May 19, 2009 17.87 18.09 17.52 17.62 1,141,863 -0.31(-1.73%)
May 18, 2009 16.92 17.94 16.92 17.93 1,450,520 +1.16(+6.90%)
May 15, 2009 16.99 17.23 16.48 16.77 1,079,561 -0.17(-1.01%)
May 14, 2009 16.92 17.53 16.64 16.94 1,312,559 +0.14(+0.82%)
May 13, 2009 16.78 16.97 16.15 16.81 1,489,537 -0.15(-0.91%)
May 12, 2009 18.08 18.09 16.81 16.96 1,769,612 -1.05(-5.83%)
May 11, 2009 18.08 18.35 17.41 18.01 970,584 -0.38(-2.08%)
May 08, 2009 18.79 18.86 17.96 18.39 1,113,660 -0.16(-0.88%)
May 07, 2009 18.99 19.20 18.44 18.56 1,550,872 -0.29(-1.51%)
May 06, 2009 19.23 19.35 18.59 18.84 1,277,764 -0.26(-1.36%)
May 05, 2009 18.89 19.36 18.52 19.10 2,211,583 +0.15(+0.77%)
May 04, 2009 17.72 19.04 17.68 18.96 2,403,635 +1.35(+7.68%)
May 01, 2009 17.45 17.64 17.09 17.60 1,702,150 +0.19(+1.08%)
Apr 30, 2009 17.27 18.18 17.12 17.42 2,338,224 +0.25(+1.47%)
Apr 29, 2009 19.12 19.45 16.61 17.16 6,671,525 -1.74(-9.18%)
Apr 28, 2009 18.13 19.14 17.91 18.90 1,678,820 +0.81(+4.50%)
Apr 27, 2009 18.04 18.70 17.82 18.08 1,564,381 -0.21(-1.16%)
Apr 24, 2009 17.92 18.56 17.86 18.30 1,502,710 +0.51(+2.84%)
Apr 23, 2009 17.85 17.95 17.40 17.79 1,369,672 +0.02(+0.09%)
Apr 22, 2009 17.88 18.25 17.63 17.78 1,327,865 -0.15(-0.86%)
Apr 21, 2009 17.21 18.12 17.21 17.93 906,571 +0.68(+3.97%)
Apr 20, 2009 17.27 17.42 16.88 17.25 789,645 -0.37(-2.08%)
Apr 17, 2009 17.45 17.72 17.07 17.61 973,906 +0.14(+0.79%)
Apr 16, 2009 17.07 17.63 16.78 17.47 666,201 +0.54(+3.17%)
Apr 15, 2009 16.90 17.06 16.54 16.94 952,921 -0.16(-0.95%)
Apr 14, 2009 17.54 17.54 16.95 17.10 907,402 -0.73(-4.11%)
Apr 13, 2009 17.44 17.99 17.30 17.83 1,486,404 +0.23(+1.30%)
Apr 09, 2009 16.85 17.62 16.81 17.60 1,166,508 +1.21(+7.41%)
Apr 08, 2009 15.94 16.41 15.94 16.39 666,766 +0.45(+2.81%)
Apr 07, 2009 16.03 16.28 15.78 15.94 995,212 -0.28(-1.71%)
Apr 06, 2009 16.11 16.29 15.80 16.22 799,628 -0.06(-0.35%)
Apr 03, 2009 16.15 16.30 15.76 16.28 774,622 +0.14(+0.86%)
Apr 02, 2009 15.85 16.37 15.70 16.14 2,412,515 +0.59(+3.83%)
Apr 01, 2009 15.10 15.80 14.93 15.54 1,242,242 +0.22(+1.44%)
Mar 31, 2009 15.31 15.66 14.83 15.32 1,490,089 +0.15(+1.02%)
Mar 30, 2009 14.92 15.23 14.57 15.17 764,634 -0.37(-2.41%)
Mar 26, 2009 15.57 15.71 15.33 15.54 1,401,781 +0.15(+0.95%)
Mar 25, 2009 15.45 15.89 14.83 15.40 1,054,412 +0.11(+0.75%)
Mar 24, 2009 15.35 15.59 15.27 15.28 1,301,018 -0.24(-1.52%)
Mar 23, 2009 15.22 15.52 15.12 15.52 1,209,397 +0.32(+2.09%)
Mar 20, 2009 15.64 15.92 15.14 15.20 820,211 -0.37(-2.35%)
Mar 19, 2009 15.80 15.91 15.36 15.57 657,216 -0.06(-0.36%)
Mar 18, 2009 15.33 15.95 15.14 15.62 1,663,985 +0.13(+0.84%)
Mar 17, 2009 14.65 15.59 14.65 15.49 1,654,544 +0.87(+5.96%)
Mar 16, 2009 15.06 15.06 14.57 14.62 976,229 -0.27(-1.81%)
Mar 13, 2009 14.78 14.96 14.34 14.89 0 +0.11(+0.77%)
Mar 12, 2009 14.58 14.92 14.25 14.78 1,874,047 +0.20(+1.34%)
Mar 11, 2009 13.93 14.88 13.60 14.58 2,253,298 +1.14(+8.49%)
Mar 10, 2009 13.06 13.91 12.95 13.44 1,325,967 +0.55(+4.23%)
Mar 09, 2009 13.18 13.56 12.81 12.90 1,356,931 -0.38(-2.88%)
Mar 06, 2009 13.34 13.62 13.03 13.28 0 +0.15(+1.12%)
Mar 05, 2009 13.12 13.47 12.96 13.13 970,365 -0.34(-2.54%)
Mar 04, 2009 13.51 13.94 13.18 13.47 1,118,233 +0.09(+0.67%)
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.