Carter's Inc (NY: CRI )

70.97 +0.85 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 83.56 84.42 83.22 83.85 1,135,965 +0.03(+0.04%)
May 28, 2015 81.90 84.23 81.40 83.81 1,314,895 +1.96(+2.39%)
May 27, 2015 80.38 81.92 79.96 81.86 587,595 +1.32(+1.64%)
May 26, 2015 81.72 81.75 80.41 80.53 566,244 -1.25(-1.53%)
May 22, 2015 81.73 81.78 81.78 81.78 456,479 -0.01(-0.01%)
May 21, 2015 81.92 82.16 81.61 81.79 435,996 -0.21(-0.26%)
May 20, 2015 82.10 82.11 80.75 82.00 809,341 +0.38(+0.47%)
May 19, 2015 81.74 82.40 81.36 81.62 839,967 +0.37(+0.45%)
May 18, 2015 80.60 81.37 80.06 81.25 1,123,285 +0.88(+1.09%)
May 15, 2015 80.26 80.46 80.12 80.38 348,647 +0.21(+0.26%)
May 14, 2015 79.82 80.52 79.27 80.17 441,995 +0.40(+0.50%)
May 13, 2015 80.06 80.53 79.43 79.77 352,798 -0.38(-0.48%)
May 12, 2015 80.23 80.40 79.57 80.15 605,205 -0.41(-0.51%)
May 11, 2015 80.75 81.21 80.12 80.57 686,904 -0.32(-0.40%)
May 08, 2015 81.47 82.03 80.84 80.89 706,352 -0.33(-0.41%)
May 07, 2015 81.14 81.77 80.90 81.22 572,132 +0.01(+0.01%)
May 06, 2015 81.76 81.98 80.62 81.21 628,121 -0.45(-0.55%)
May 05, 2015 81.58 82.16 81.30 81.66 776,228 -0.15(-0.18%)
May 04, 2015 81.50 82.23 81.47 81.81 784,829 +0.62(+0.76%)
May 01, 2015 81.17 81.60 80.28 81.19 1,384,891 +0.25(+0.31%)
Apr 30, 2015 80.44 82.43 79.93 80.94 1,736,797 +1.11(+1.39%)
Apr 29, 2015 80.24 82.25 78.56 79.83 2,624,721 +4.47(+5.94%)
Apr 28, 2015 76.20 76.21 75.03 75.35 1,065,312 -1.16(-1.51%)
Apr 27, 2015 76.71 77.50 76.31 76.51 629,303 +0.26(+0.34%)
Apr 24, 2015 77.23 77.45 76.17 76.25 577,155 -0.73(-0.95%)
Apr 23, 2015 76.68 77.21 76.68 76.98 373,897 +0.15(+0.20%)
Apr 22, 2015 77.19 77.19 76.46 76.83 432,839 -0.12(-0.16%)
Apr 21, 2015 77.36 77.48 76.66 76.95 748,473 -0.03(-0.04%)
Apr 20, 2015 76.42 77.03 75.82 76.98 597,467 +1.07(+1.41%)
Apr 17, 2015 76.19 76.59 75.54 75.91 464,767 -0.69(-0.90%)
Apr 16, 2015 76.41 77.16 76.35 76.60 627,700 +0.05(+0.06%)
Apr 15, 2015 76.34 77.45 75.88 76.55 788,154 +0.53(+0.70%)
Apr 14, 2015 75.87 76.44 75.30 76.02 649,770 +0.08(+0.11%)
Apr 13, 2015 75.93 76.80 75.91 75.94 458,826 -0.11(-0.14%)
Apr 10, 2015 75.35 76.06 74.91 76.04 534,606 +0.53(+0.70%)
Apr 09, 2015 76.24 76.48 75.37 75.52 455,425 -0.65(-0.85%)
Apr 08, 2015 74.78 76.21 74.64 76.16 935,052 +1.66(+2.23%)
Apr 07, 2015 74.85 75.16 74.28 74.50 754,550 -0.31(-0.41%)
Apr 06, 2015 74.16 75.43 73.81 74.81 1,173,342 +0.24(+0.33%)
Apr 02, 2015 74.57 74.57 74.57 74.57 833,290 -0.20(-0.27%)
Apr 01, 2015 74.88 75.14 73.23 74.77 744,062 -0.18(-0.24%)
Mar 31, 2015 74.27 75.70 74.24 74.95 883,569 +0.51(+0.69%)
Mar 30, 2015 74.54 75.00 74.21 74.44 641,374 +0.10(+0.13%)
Mar 27, 2015 74.11 74.90 73.82 74.34 700,449 +0.36(+0.48%)
Mar 26, 2015 73.98 74.56 73.27 73.98 769,008 -0.30(-0.40%)
Mar 25, 2015 75.91 75.99 74.12 74.28 649,017 -1.18(-1.57%)
Mar 24, 2015 76.21 76.27 75.30 75.47 750,962 -0.36(-0.47%)
Mar 23, 2015 75.99 76.36 75.60 75.82 660,054 -0.28(-0.36%)
Mar 20, 2015 74.49 76.33 74.49 76.10 1,354,488 +1.77(+2.38%)
Mar 19, 2015 74.38 74.79 73.81 74.33 604,306 +0.02(+0.03%)
Mar 18, 2015 73.64 74.81 73.30 74.31 948,288 +0.42(+0.57%)
Mar 17, 2015 72.95 74.03 72.82 73.89 772,796 +0.83(+1.14%)
Mar 16, 2015 72.14 73.30 72.06 73.05 562,732 +1.44(+2.01%)
Mar 13, 2015 71.82 72.16 70.89 71.61 403,878 -0.35(-0.48%)
Mar 12, 2015 71.41 72.10 71.02 71.96 536,975 +0.96(+1.35%)
Mar 11, 2015 72.16 72.48 70.84 71.00 787,014 -1.01(-1.41%)
Mar 10, 2015 71.50 72.26 71.48 72.01 520,278 -0.06(-0.09%)
Mar 09, 2015 72.14 72.64 71.93 72.08 555,333 +0.08(+0.11%)
Mar 06, 2015 72.31 72.61 71.69 72.00 683,848 -0.47(-0.65%)
Mar 05, 2015 73.22 73.61 72.36 72.47 1,165,789 -0.73(-0.99%)
Mar 04, 2015 73.45 73.79 72.71 73.20 1,001,071 -0.28(-0.39%)
Mar 03, 2015 72.87 73.59 72.61 73.48 1,328,110 +0.48(+0.65%)
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.