Carter's Inc (NY: CRI )

68.00 -2.97 (-4.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 71.99 73.91 71.73 73.73 721,556 +2.42(+3.39%)
Sep 29, 2015 72.86 72.95 70.95 71.31 1,312,550 -1.56(-2.14%)
Sep 28, 2015 75.87 76.36 72.70 72.87 1,232,445 -3.42(-4.48%)
Sep 25, 2015 76.92 77.11 75.90 76.29 741,872 -0.08(-0.11%)
Sep 24, 2015 78.14 78.14 76.09 76.37 866,612 -2.07(-2.64%)
Sep 23, 2015 79.26 79.64 77.84 78.45 543,066 -0.49(-0.62%)
Sep 22, 2015 79.01 79.60 78.27 78.93 446,953 -1.06(-1.32%)
Sep 21, 2015 79.19 80.81 79.03 79.99 596,376 +0.98(+1.24%)
Sep 18, 2015 78.18 79.40 77.93 79.01 915,744 +0.13(+0.16%)
Sep 17, 2015 79.68 79.93 78.73 78.88 501,666 -0.81(-1.01%)
Sep 16, 2015 78.10 80.22 77.27 79.69 910,120 -0.16(-0.20%)
Sep 15, 2015 79.54 80.23 78.92 79.85 370,230 +0.68(+0.85%)
Sep 14, 2015 79.45 79.87 78.84 79.18 378,910 -0.25(-0.32%)
Sep 11, 2015 78.71 80.04 78.07 79.43 564,768 +0.50(+0.63%)
Sep 10, 2015 77.46 79.65 77.40 78.93 849,676 +1.13(+1.45%)
Sep 09, 2015 79.58 80.05 77.54 77.80 834,723 -1.20(-1.51%)
Sep 08, 2015 80.10 80.39 78.55 79.00 773,144 -0.07(-0.09%)
Sep 04, 2015 78.90 79.07 79.07 79.07 479,584 -0.44(-0.55%)
Sep 03, 2015 80.32 81.08 79.23 79.51 645,362 -0.42(-0.53%)
Sep 02, 2015 79.12 80.33 79.12 79.93 475,921 +1.41(+1.79%)
Sep 01, 2015 79.09 80.23 78.18 78.53 508,928 -1.44(-1.80%)
Aug 31, 2015 80.10 81.19 79.71 79.97 570,278 -0.19(-0.23%)
Aug 28, 2015 79.20 80.56 79.01 80.15 455,207 +0.31(+0.39%)
Aug 27, 2015 79.21 80.29 78.44 79.84 680,606 +1.15(+1.46%)
Aug 26, 2015 78.31 79.25 76.31 78.69 1,059,553 +1.73(+2.25%)
Aug 25, 2015 77.31 79.17 76.79 76.96 1,052,993 +1.18(+1.55%)
Aug 24, 2015 74.82 77.85 73.46 75.79 1,012,608 -1.64(-2.12%)
Aug 21, 2015 79.03 79.45 77.17 77.43 896,510 -2.12(-2.66%)
Aug 20, 2015 79.32 80.26 78.42 79.54 1,144,249 -0.66(-0.82%)
Aug 19, 2015 80.12 80.65 79.29 80.20 607,675 +0.06(+0.08%)
Aug 18, 2015 80.66 81.57 80.00 80.14 553,123 -0.45(-0.56%)
Aug 17, 2015 80.46 81.14 79.70 80.59 527,309 +0.01(+0.01%)
Aug 14, 2015 79.71 80.83 79.42 80.58 459,118 +0.99(+1.24%)
Aug 13, 2015 79.67 80.46 79.37 79.59 367,784 +0.06(+0.07%)
Aug 12, 2015 79.54 79.83 77.98 79.54 709,430 -0.32(-0.41%)
Aug 11, 2015 79.54 80.14 78.84 79.86 651,166 -0.43(-0.54%)
Aug 10, 2015 80.35 80.55 79.56 80.29 787,210 +0.25(+0.31%)
Aug 07, 2015 79.36 80.19 78.73 80.04 823,326 +0.50(+0.62%)
Aug 06, 2015 81.94 82.51 79.11 79.54 1,138,849 -2.65(-3.23%)
Aug 05, 2015 81.95 83.13 81.48 82.20 716,249 +0.77(+0.95%)
Aug 04, 2015 82.23 82.32 81.14 81.43 716,837 -0.28(-0.35%)
Aug 03, 2015 82.30 83.34 80.96 81.71 1,074,583 -0.59(-0.72%)
Jul 31, 2015 81.43 83.32 81.31 82.30 1,096,305 +0.80(+0.99%)
Jul 30, 2015 82.61 83.72 81.17 81.50 2,030,480 -0.84(-1.02%)
Jul 29, 2015 87.46 87.49 80.01 82.34 5,518,781 -5.23(-5.97%)
Jul 28, 2015 86.68 88.37 86.06 87.56 1,061,788 +0.97(+1.12%)
Jul 27, 2015 87.50 87.50 85.79 86.60 743,256 -1.26(-1.43%)
Jul 24, 2015 87.80 88.21 87.41 87.86 758,946 +0.22(+0.25%)
Jul 23, 2015 88.28 88.89 87.58 87.64 620,827 -0.81(-0.92%)
Jul 22, 2015 85.98 88.52 85.98 88.45 914,595 +2.45(+2.85%)
Jul 21, 2015 86.47 86.74 85.54 86.00 496,667 -0.37(-0.42%)
Jul 20, 2015 85.96 86.58 85.70 86.36 586,248 +0.71(+0.83%)
Jul 17, 2015 85.41 85.83 85.26 85.65 1,046,944 +0.22(+0.26%)
Jul 16, 2015 86.67 86.79 85.32 85.43 1,093,474 -0.72(-0.84%)
Jul 15, 2015 87.62 87.71 86.05 86.15 690,873 -1.47(-1.68%)
Jul 14, 2015 87.93 88.26 87.34 87.62 476,113 -0.35(-0.40%)
Jul 13, 2015 87.12 88.15 87.12 87.97 847,106 +1.62(+1.87%)
Jul 10, 2015 86.19 86.82 85.18 86.35 954,658 +0.84(+0.98%)
Jul 09, 2015 87.11 87.55 85.13 85.52 1,033,146 -0.71(-0.83%)
Jul 08, 2015 87.40 87.47 85.92 86.23 788,306 -1.23(-1.40%)
Jul 07, 2015 87.78 87.90 85.92 87.46 793,265 -0.16(-0.19%)
Jul 06, 2015 87.08 88.23 86.78 87.62 685,092 +0.13(+0.15%)
Jul 02, 2015 88.14 87.49 87.49 87.49 583,543 -0.19(-0.22%)
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.