Carter's Inc (NY: CRI )

67.40 +1.08 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 78.64 79.24 77.55 78.56 572,010 -0.20(-0.25%)
Aug 30, 2016 80.31 80.31 78.45 78.76 619,620 -1.57(-1.95%)
Aug 29, 2016 79.80 81.10 79.80 80.32 518,285 +0.58(+0.72%)
Aug 26, 2016 80.64 80.78 79.30 79.75 722,418 -0.68(-0.85%)
Aug 25, 2016 81.28 81.51 80.21 80.43 446,549 -1.20(-1.47%)
Aug 24, 2016 82.44 82.66 81.26 81.63 400,528 -0.90(-1.10%)
Aug 23, 2016 81.57 82.57 81.08 82.53 609,548 +1.32(+1.63%)
Aug 22, 2016 82.02 82.26 80.64 81.21 652,114 -0.71(-0.86%)
Aug 19, 2016 81.65 82.35 81.22 81.92 486,183 +0.37(+0.45%)
Aug 18, 2016 81.47 81.98 80.88 81.55 1,181,472 +0.22(+0.27%)
Aug 17, 2016 82.59 83.08 80.75 81.33 1,456,422 -1.49(-1.80%)
Aug 16, 2016 83.53 83.66 82.81 82.81 495,256 -0.95(-1.14%)
Aug 15, 2016 84.35 84.89 83.58 83.77 427,346 -0.37(-0.44%)
Aug 12, 2016 84.63 84.69 83.66 84.14 898,395 -0.55(-0.65%)
Aug 11, 2016 84.32 85.05 83.25 84.69 1,185,024 +1.72(+2.07%)
Aug 10, 2016 82.50 83.38 81.89 82.97 899,628 +0.81(+0.98%)
Aug 09, 2016 82.99 83.60 82.01 82.16 872,315 -1.01(-1.22%)
Aug 08, 2016 83.92 84.60 82.80 83.17 985,494 +0.42(+0.51%)
Aug 05, 2016 81.88 82.97 81.27 82.76 698,893 +1.55(+1.91%)
Aug 04, 2016 81.36 82.04 80.62 81.20 911,532 -0.21(-0.26%)
Aug 03, 2016 79.58 81.57 78.30 81.42 1,060,748 +0.78(+0.97%)
Aug 02, 2016 82.31 82.41 80.48 80.64 848,578 -2.26(-2.73%)
Aug 01, 2016 83.03 83.64 82.37 82.89 761,977 -0.30(-0.36%)
Jul 29, 2016 83.71 84.23 82.93 83.19 952,023 -0.70(-0.83%)
Jul 28, 2016 82.70 84.32 82.11 83.89 1,371,860 +1.04(+1.25%)
Jul 27, 2016 88.05 88.05 80.73 82.85 4,836,615 -8.73(-9.54%)
Jul 26, 2016 91.42 92.50 90.78 91.59 1,223,712 +0.07(+0.07%)
Jul 25, 2016 91.32 91.90 91.02 91.52 883,153 +0.38(+0.41%)
Jul 22, 2016 91.08 91.24 90.11 91.14 319,131 -0.19(-0.21%)
Jul 21, 2016 90.91 91.54 90.71 91.33 424,733 +0.37(+0.41%)
Jul 20, 2016 90.38 91.10 89.94 90.96 403,419 +0.76(+0.85%)
Jul 19, 2016 89.97 90.24 89.52 90.20 341,559 +0.33(+0.37%)
Jul 18, 2016 89.81 90.03 89.19 89.87 800,453 +0.44(+0.49%)
Jul 15, 2016 89.21 89.61 88.88 89.44 615,697 +0.64(+0.72%)
Jul 14, 2016 90.16 90.16 88.44 88.79 622,892 -0.54(-0.61%)
Jul 13, 2016 90.73 90.92 89.23 89.34 401,036 -1.04(-1.15%)
Jul 12, 2016 89.15 90.50 89.08 90.38 688,189 +1.41(+1.58%)
Jul 11, 2016 89.16 89.59 88.64 88.97 434,072 +0.07(+0.08%)
Jul 08, 2016 89.33 88.39 88.39 88.90 749,927 +0.51(+0.58%)
Jul 07, 2016 88.18 88.86 87.50 88.39 431,169 +0.16(+0.19%)
Jul 06, 2016 86.29 88.42 85.83 88.23 1,080,263 +1.78(+2.06%)
Jul 05, 2016 87.14 87.53 85.24 86.44 517,127 -0.91(-1.04%)
Jul 01, 2016 87.50 87.36 87.36 87.36 454,946 -0.12(-0.14%)
Jun 30, 2016 86.09 87.76 85.33 87.48 696,803 +1.22(+1.41%)
Jun 29, 2016 85.05 86.42 84.86 86.26 334,345 +1.76(+2.08%)
Jun 28, 2016 83.51 84.99 83.51 84.51 495,835 +1.19(+1.43%)
Jun 27, 2016 84.27 84.73 81.88 83.31 855,214 -1.48(-1.74%)
Jun 24, 2016 84.84 86.58 84.36 84.79 831,320 -2.67(-3.05%)
Jun 23, 2016 86.44 87.47 86.38 87.46 491,295 +1.67(+1.94%)
Jun 22, 2016 86.95 87.06 85.80 85.80 468,738 -1.23(-1.42%)
Jun 21, 2016 87.09 87.38 86.79 87.03 376,922 +0.23(+0.27%)
Jun 20, 2016 86.27 87.64 85.42 86.80 433,537 +1.45(+1.70%)
Jun 17, 2016 84.75 86.07 84.75 85.34 966,396 +0.30(+0.35%)
Jun 16, 2016 84.72 85.54 84.01 85.05 578,606 +0.00(+0.00%)
Jun 15, 2016 84.38 85.78 83.96 85.05 635,318 +1.85(+2.22%)
Jun 14, 2016 83.58 84.10 82.49 83.20 445,075 -0.25(-0.31%)
Jun 13, 2016 82.94 84.21 82.94 83.45 497,902 -0.12(-0.15%)
Jun 10, 2016 84.74 84.94 83.48 83.58 440,672 -2.15(-2.51%)
Jun 09, 2016 85.64 86.06 85.06 85.73 282,624 -0.02(-0.02%)
Jun 08, 2016 85.29 86.11 85.20 85.75 222,441 +0.34(+0.39%)
Jun 07, 2016 84.86 85.76 84.18 85.41 352,246 +0.15(+0.17%)
Jun 06, 2016 84.51 85.53 83.60 85.26 558,034 +0.64(+0.76%)
Jun 03, 2016 84.17 85.16 82.25 84.62 518,439 +0.08(+0.10%)
Jun 02, 2016 83.76 84.54 83.29 84.54 647,808 +0.81(+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.