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 (%)
May 24, 2011 22.70 22.83 22.36 22.37 611,093 -0.30(-1.33%)
May 23, 2011 22.39 22.74 22.25 22.67 1,057,467 +0.03(+0.14%)
May 20, 2011 23.61 23.61 22.03 22.64 2,104,245 -1.08(-4.56%)
May 19, 2011 23.77 23.86 23.33 23.72 338,427 +0.08(+0.34%)
May 18, 2011 23.47 23.88 23.41 23.64 375,605 +0.18(+0.78%)
May 17, 2011 23.48 23.66 23.30 23.46 624,813 -0.20(-0.84%)
May 16, 2011 23.93 24.05 23.64 23.66 541,839 -0.48(-2.01%)
May 13, 2011 24.04 24.30 24.00 24.14 543,728 +0.16(+0.66%)
May 12, 2011 23.37 24.09 23.33 23.98 433,429 +0.50(+2.13%)
May 11, 2011 22.34 23.61 22.34 23.48 818,295 +0.45(+1.93%)
May 10, 2011 22.87 23.12 22.65 23.04 719,445 +0.15(+0.66%)
May 09, 2011 22.95 23.09 22.75 22.89 583,581 -0.10(-0.45%)
May 06, 2011 23.24 23.49 22.89 22.99 1,533,065 +0.03(+0.14%)
May 05, 2011 22.71 23.32 22.69 22.96 561,393 +0.05(+0.21%)
May 04, 2011 23.26 23.45 22.80 22.91 554,513 -0.32(-1.37%)
May 03, 2011 23.56 23.64 22.97 23.23 910,979 -0.37(-1.58%)
May 02, 2011 23.55 23.64 23.50 23.60 1,390,547 -0.97(-3.95%)
Apr 29, 2011 24.52 24.68 24.16 24.57 741,620 +0.02(+0.10%)
Apr 28, 2011 25.56 25.77 23.96 24.55 1,728,627 -1.33(-5.13%)
Apr 27, 2011 25.13 25.87 25.03 25.87 1,158,612 +0.79(+3.17%)
Apr 26, 2011 24.59 25.12 24.44 25.08 1,029,770 +0.49(+2.00%)
Apr 25, 2011 24.44 24.60 24.38 24.59 401,083 +0.12(+0.49%)
Apr 21, 2011 24.55 24.60 24.13 24.47 474,754 +0.04(+0.16%)
Apr 20, 2011 24.40 24.87 24.20 24.43 759,575 +0.41(+1.72%)
Apr 19, 2011 23.84 24.19 23.76 24.01 430,801 +0.19(+0.80%)
Apr 18, 2011 23.73 23.96 23.38 23.82 531,182 -0.12(-0.50%)
Apr 15, 2011 23.39 23.94 23.10 23.94 603,899 +0.48(+2.03%)
Apr 14, 2011 23.46 23.56 23.27 23.47 283,053 -0.08(-0.34%)
Apr 13, 2011 23.36 23.67 23.09 23.55 580,656 +0.31(+1.33%)
Apr 12, 2011 22.97 23.66 22.97 23.24 318,874 +0.20(+0.86%)
Apr 11, 2011 23.11 23.20 22.85 23.04 345,374 -0.03(-0.14%)
Apr 08, 2011 23.87 23.87 23.01 23.07 598,751 -0.65(-2.75%)
Apr 07, 2011 23.68 23.83 23.46 23.72 714,814 +0.08(+0.34%)
Apr 06, 2011 23.75 23.82 23.52 23.64 762,107 +0.05(+0.20%)
Apr 05, 2011 23.17 23.83 22.99 23.59 905,792 +0.40(+1.71%)
Apr 04, 2011 23.16 23.28 22.98 23.20 522,651 +0.10(+0.41%)
Apr 01, 2011 22.86 23.24 22.77 23.10 603,050 +0.35(+1.54%)
Mar 31, 2011 22.59 22.79 22.39 22.75 518,382 +0.19(+0.85%)
Mar 30, 2011 22.25 22.58 22.13 22.56 552,824 +0.39(+1.76%)
Mar 29, 2011 22.00 22.21 21.84 22.17 766,600 +0.22(+1.01%)
Mar 28, 2011 22.25 22.25 21.93 21.95 436,828 -0.29(-1.32%)
Mar 25, 2011 22.09 22.47 22.00 22.24 651,989 +0.20(+0.90%)
Mar 24, 2011 22.08 22.14 21.67 22.04 638,074 +0.13(+0.58%)
Mar 23, 2011 21.61 22.03 21.39 21.92 553,853 +0.29(+1.32%)
Mar 22, 2011 21.94 21.94 21.57 21.63 225,894 -0.21(-0.95%)
Mar 21, 2011 21.76 21.84 21.66 21.84 813,694 +0.35(+1.63%)
Mar 18, 2011 21.69 21.69 21.46 21.49 1,078,080 -0.09(-0.41%)
Mar 17, 2011 22.15 22.22 21.56 21.57 502,633 -0.29(-1.31%)
Mar 16, 2011 22.27 22.42 21.85 21.86 1,070,181 -0.49(-2.20%)
Mar 15, 2011 22.07 22.50 22.03 22.35 1,033,687 -0.45(-1.95%)
Mar 14, 2011 22.81 22.85 22.59 22.80 831,459 -0.13(-0.59%)
Mar 11, 2011 22.80 23.02 22.66 22.93 646,405 +0.02(+0.07%)
Mar 10, 2011 23.25 23.45 22.92 22.92 1,084,506 -0.58(-2.47%)
Mar 09, 2011 23.04 23.57 22.88 23.50 1,222,169 +0.38(+1.65%)
Mar 08, 2011 22.52 23.17 22.44 23.12 756,188 +0.54(+2.39%)
Mar 07, 2011 22.59 22.86 22.22 22.58 933,895 +0.14(+0.64%)
Mar 04, 2011 22.66 22.70 22.17 22.43 961,750 -0.21(-0.91%)
Mar 03, 2011 22.00 22.67 21.92 22.64 1,286,303 +0.74(+3.37%)
Mar 02, 2011 21.19 22.36 21.06 21.90 2,874,974 -0.14(-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.