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 31, 2013 56.64 57.88 56.64 57.40 1,094,520 +0.45(+0.80%)
May 30, 2013 56.27 57.03 56.24 56.95 1,043,125 +0.66(+1.17%)
May 29, 2013 55.53 56.71 55.53 56.29 937,800 +0.45(+0.81%)
May 28, 2013 56.30 56.37 55.44 55.83 1,024,094 +0.05(+0.09%)
May 24, 2013 55.01 55.91 54.96 55.78 820,227 +0.25(+0.44%)
May 23, 2013 55.55 55.65 55.00 55.54 747,172 -0.23(-0.41%)
May 22, 2013 56.50 57.14 55.63 55.77 498,446 -0.68(-1.20%)
May 21, 2013 56.38 56.73 56.05 56.44 1,431,883 -0.02(-0.03%)
May 20, 2013 55.67 56.52 55.55 56.46 986,588 +0.79(+1.41%)
May 17, 2013 55.08 55.82 54.90 55.67 450,101 +0.86(+1.57%)
May 16, 2013 55.54 55.74 54.76 54.81 2,121,565 -0.72(-1.30%)
May 15, 2013 55.83 56.11 55.41 55.54 895,710 +0.63(+1.14%)
May 13, 2013 55.19 55.42 54.81 54.91 1,416,526 -0.55(-0.99%)
May 10, 2013 53.28 55.67 53.24 55.46 2,050,363 +2.38(+4.49%)
May 09, 2013 52.26 53.16 51.86 53.07 1,305,022 +0.70(+1.34%)
May 08, 2013 52.05 52.38 51.72 52.38 743,104 -0.16(-0.30%)
May 07, 2013 51.87 52.55 51.70 52.53 493,364 +0.68(+1.30%)
May 06, 2013 51.98 52.00 51.52 51.86 683,060 -0.24(-0.46%)
May 03, 2013 52.26 52.42 51.96 52.10 442,537 +0.14(+0.26%)
May 02, 2013 51.64 52.03 51.11 51.96 672,291 +0.28(+0.54%)
May 01, 2013 51.92 52.53 51.63 51.68 920,885 -0.28(-0.54%)
Apr 30, 2013 51.58 52.09 51.22 51.96 1,520,281 +0.35(+0.68%)
Apr 29, 2013 51.88 52.20 51.53 51.61 937,194 +0.14(+0.26%)
Apr 26, 2013 51.21 51.60 50.95 51.48 1,193,964 +0.52(+1.03%)
Apr 25, 2013 50.06 51.94 49.51 50.95 4,397,327 +2.88(+6.00%)
Apr 24, 2013 48.34 48.88 48.04 48.07 1,301,353 -0.17(-0.36%)
Apr 23, 2013 47.60 48.36 47.49 48.24 1,600,517 +1.02(+2.15%)
Apr 22, 2013 47.22 47.47 46.69 47.23 1,105,300 +0.17(+0.35%)
Apr 19, 2013 46.96 47.50 46.84 47.06 736,374 +0.21(+0.46%)
Apr 18, 2013 47.27 47.37 46.72 46.84 816,704 -0.35(-0.74%)
Apr 17, 2013 47.28 47.43 46.53 47.19 798,766 -0.20(-0.42%)
Apr 16, 2013 47.08 47.46 46.51 47.39 1,061,136 +0.57(+1.22%)
Apr 15, 2013 48.08 48.16 46.70 46.82 914,280 -1.43(-2.96%)
Apr 12, 2013 48.21 48.35 47.98 48.25 585,899 +0.02(+0.05%)
Apr 11, 2013 47.49 48.60 47.38 48.23 1,106,154 +0.88(+1.86%)
Apr 10, 2013 47.05 47.65 46.85 47.35 973,766 +0.48(+1.02%)
Apr 09, 2013 47.17 47.46 46.69 46.87 908,575 -0.25(-0.54%)
Apr 08, 2013 47.00 47.21 46.59 47.12 1,651,514 +0.15(+0.32%)
Apr 05, 2013 46.51 47.01 46.28 46.97 1,152,672 +0.07(+0.15%)
Apr 04, 2013 46.49 47.08 46.45 46.90 1,923,296 +0.41(+0.89%)
Apr 03, 2013 45.49 46.70 45.49 46.49 1,865,410 +0.90(+1.97%)
Apr 02, 2013 45.20 45.71 45.20 45.59 659,606 +0.42(+0.93%)
Apr 01, 2013 45.45 45.48 45.02 45.17 886,085 -0.34(-0.75%)
Mar 28, 2013 45.21 45.61 44.94 45.51 642,064 +0.32(+0.70%)
Mar 27, 2013 45.20 45.32 44.72 45.19 517,515 -0.10(-0.21%)
Mar 26, 2013 45.07 45.56 45.07 45.29 1,164,038 -0.50(-1.09%)
Mar 25, 2013 46.11 46.14 45.23 45.79 758,583 -0.27(-0.59%)
Mar 22, 2013 45.74 46.17 45.46 46.06 808,269 +0.44(+0.96%)
Mar 21, 2013 45.89 45.99 45.35 45.62 606,058 -0.51(-1.10%)
Mar 20, 2013 45.45 46.17 45.26 46.13 571,528 +1.02(+2.25%)
Mar 19, 2013 45.92 46.07 44.61 45.11 656,092 -0.68(-1.48%)
Mar 18, 2013 45.95 46.47 45.69 45.79 789,641 -0.50(-1.08%)
Mar 15, 2013 45.84 46.34 45.30 46.29 1,259,989 +0.52(+1.13%)
Mar 14, 2013 45.81 45.97 45.18 45.77 681,504 +0.02(+0.03%)
Mar 13, 2013 44.87 45.83 44.87 45.76 1,029,005 +0.88(+1.97%)
Mar 12, 2013 45.18 45.18 44.20 44.87 1,356,578 -0.56(-1.24%)
Mar 11, 2013 45.14 45.57 44.99 45.44 847,838 +0.17(+0.37%)
Mar 08, 2013 44.87 45.30 44.40 45.27 668,191 +0.62(+1.39%)
Mar 07, 2013 44.69 44.98 44.48 44.65 465,473 +0.01(+0.02%)
Mar 06, 2013 45.18 45.27 44.57 44.64 589,682 -0.40(-0.88%)
Mar 05, 2013 45.31 45.47 44.88 45.04 859,854 -0.03(-0.07%)
Mar 04, 2013 44.21 45.29 44.21 45.07 1,088,339 +0.79(+1.78%)
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.