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 (%)
Aug 31, 2016 78.57 79.17 77.48 78.49 572,511 -0.20(-0.25%)
Aug 30, 2016 80.24 80.24 78.38 78.69 620,162 -1.56(-1.95%)
Aug 29, 2016 79.73 81.03 79.73 80.25 518,739 +0.58(+0.72%)
Aug 26, 2016 80.57 80.71 79.23 79.68 723,050 -0.68(-0.85%)
Aug 25, 2016 81.21 81.44 80.14 80.36 446,940 -1.20(-1.47%)
Aug 24, 2016 82.37 82.58 81.19 81.56 400,878 -0.90(-1.10%)
Aug 23, 2016 81.50 82.50 81.01 82.46 610,081 +1.32(+1.63%)
Aug 22, 2016 81.95 82.19 80.56 81.14 652,684 -0.71(-0.86%)
Aug 19, 2016 81.57 82.28 81.15 81.85 486,608 +0.37(+0.45%)
Aug 18, 2016 81.40 81.91 80.81 81.48 1,182,506 +0.22(+0.27%)
Aug 17, 2016 82.52 83.01 80.68 81.25 1,457,697 -1.49(-1.80%)
Aug 16, 2016 83.45 83.59 82.74 82.74 495,689 -0.95(-1.14%)
Aug 15, 2016 84.28 84.82 83.51 83.69 427,720 -0.37(-0.44%)
Aug 12, 2016 84.55 84.61 83.59 84.06 899,181 -0.55(-0.65%)
Aug 11, 2016 84.24 84.97 83.18 84.61 1,186,061 +1.72(+2.07%)
Aug 10, 2016 82.43 83.31 81.82 82.90 900,415 +0.80(+0.98%)
Aug 09, 2016 82.91 83.53 81.94 82.09 873,078 -1.01(-1.22%)
Aug 08, 2016 83.85 84.53 82.72 83.10 986,357 +0.42(+0.51%)
Aug 05, 2016 81.81 82.90 81.20 82.68 699,504 +1.55(+1.91%)
Aug 04, 2016 81.29 81.97 80.55 81.13 912,330 -0.21(-0.26%)
Aug 03, 2016 79.51 81.50 78.23 81.34 1,061,676 +0.78(+0.97%)
Aug 02, 2016 82.24 82.33 80.41 80.56 849,321 -2.26(-2.73%)
Aug 01, 2016 82.96 83.57 82.30 82.82 762,643 -0.30(-0.36%)
Jul 29, 2016 83.64 84.16 82.86 83.12 952,856 -0.70(-0.83%)
Jul 28, 2016 82.63 84.24 82.03 83.82 1,373,061 +1.03(+1.25%)
Jul 27, 2016 87.97 87.97 80.66 82.78 4,840,847 -8.73(-9.54%)
Jul 26, 2016 91.34 92.42 90.70 91.51 1,224,783 +0.07(+0.07%)
Jul 25, 2016 91.24 91.82 90.94 91.44 883,926 +0.38(+0.41%)
Jul 22, 2016 91.00 91.16 90.03 91.06 319,411 -0.19(-0.21%)
Jul 21, 2016 90.83 91.46 90.63 91.25 425,105 +0.37(+0.41%)
Jul 20, 2016 90.30 91.02 89.87 90.88 403,772 +0.76(+0.85%)
Jul 19, 2016 89.89 90.16 89.44 90.12 341,858 +0.33(+0.37%)
Jul 18, 2016 89.73 89.96 89.11 89.79 801,154 +0.44(+0.49%)
Jul 15, 2016 89.14 89.53 88.81 89.36 616,236 +0.64(+0.72%)
Jul 14, 2016 90.08 90.08 88.36 88.72 623,437 -0.54(-0.61%)
Jul 13, 2016 90.65 90.84 89.15 89.26 401,387 -1.04(-1.15%)
Jul 12, 2016 89.07 90.42 89.00 90.30 688,792 +1.40(+1.58%)
Jul 11, 2016 89.08 89.51 88.56 88.90 434,452 +0.07(+0.08%)
Jul 08, 2016 89.25 88.31 88.31 88.82 750,584 +0.51(+0.58%)
Jul 07, 2016 88.10 88.78 87.43 88.31 431,546 +0.16(+0.19%)
Jul 06, 2016 86.21 88.34 85.75 88.15 1,081,208 +1.78(+2.06%)
Jul 05, 2016 87.07 87.45 85.16 86.37 517,579 -0.91(-1.04%)
Jul 01, 2016 87.43 87.28 87.28 87.28 455,344 -0.12(-0.14%)
Jun 30, 2016 86.02 87.68 85.25 87.40 697,412 +1.22(+1.41%)
Jun 29, 2016 84.97 86.34 84.78 86.19 334,638 +1.76(+2.08%)
Jun 28, 2016 83.44 84.92 83.44 84.43 496,269 +1.19(+1.43%)
Jun 27, 2016 84.19 84.65 81.81 83.24 855,962 -1.48(-1.74%)
Jun 24, 2016 84.77 86.51 84.28 84.72 832,047 -2.67(-3.05%)
Jun 23, 2016 86.36 87.39 86.31 87.39 491,725 +1.67(+1.94%)
Jun 22, 2016 86.88 86.99 85.72 85.72 469,148 -1.23(-1.42%)
Jun 21, 2016 87.02 87.30 86.71 86.95 377,252 +0.23(+0.27%)
Jun 20, 2016 86.20 87.57 85.34 86.72 433,917 +1.45(+1.70%)
Jun 17, 2016 84.68 85.99 84.68 85.27 967,241 +0.30(+0.35%)
Jun 16, 2016 84.64 85.46 83.94 84.97 579,112 +0.00(+0.00%)
Jun 15, 2016 84.31 85.70 83.89 84.97 635,874 +1.85(+2.22%)
Jun 14, 2016 83.50 84.02 82.42 83.13 445,465 -0.25(-0.31%)
Jun 13, 2016 82.86 84.14 82.86 83.38 498,337 -0.12(-0.15%)
Jun 10, 2016 84.66 84.87 83.41 83.50 441,058 -2.15(-2.51%)
Jun 09, 2016 85.56 85.98 84.99 85.65 282,871 -0.02(-0.02%)
Jun 08, 2016 85.21 86.03 85.12 85.67 222,636 +0.34(+0.39%)
Jun 07, 2016 84.78 85.69 84.10 85.33 352,554 +0.15(+0.17%)
Jun 06, 2016 84.44 85.46 83.53 85.19 558,523 +0.64(+0.76%)
Jun 03, 2016 84.09 85.09 82.17 84.55 518,893 +0.08(+0.10%)
Jun 02, 2016 83.68 84.46 83.22 84.46 648,375 +0.80(+0.96%)
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.