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 29, 2009 17.47 18.87 17.39 18.79 2,646,675 +1.43(+8.24%)
May 28, 2009 17.62 17.65 16.93 17.36 1,273,446 -0.02(-0.14%)
May 27, 2009 17.72 18.13 17.22 17.39 1,087,143 -0.38(-2.15%)
May 26, 2009 16.74 18.01 16.49 17.77 1,517,450 +1.14(+6.83%)
May 22, 2009 16.79 17.03 16.31 16.63 1,014,107 -0.12(-0.71%)
May 21, 2009 16.73 16.88 16.18 16.75 1,207,663 -0.13(-0.75%)
May 20, 2009 17.36 17.49 16.79 16.88 1,319,596 -0.31(-1.80%)
May 19, 2009 17.43 17.65 17.09 17.19 1,170,569 -0.30(-1.73%)
May 18, 2009 16.50 17.50 16.50 17.49 1,486,986 +1.13(+6.90%)
May 15, 2009 16.58 16.81 16.08 16.36 1,106,701 -0.17(-1.01%)
May 14, 2009 16.50 17.10 16.23 16.53 1,345,556 +0.14(+0.82%)
May 13, 2009 16.37 16.55 15.76 16.39 1,526,983 -0.15(-0.91%)
May 12, 2009 17.64 17.65 16.40 16.54 1,814,099 -1.03(-5.83%)
May 11, 2009 17.64 17.90 16.98 17.57 994,984 -0.37(-2.08%)
May 08, 2009 18.32 18.40 17.52 17.94 1,141,657 -0.16(-0.88%)
May 07, 2009 18.52 18.73 17.99 18.10 1,589,860 -0.28(-1.51%)
May 06, 2009 18.75 18.88 18.13 18.38 1,309,886 -0.25(-1.36%)
May 05, 2009 18.43 18.89 18.06 18.63 2,267,181 +0.14(+0.77%)
May 04, 2009 17.28 18.57 17.24 18.49 2,464,061 +1.32(+7.68%)
May 01, 2009 17.02 17.21 16.67 17.17 1,744,941 +0.18(+1.08%)
Apr 30, 2009 16.85 17.74 16.70 16.99 2,397,006 +0.25(+1.47%)
Apr 29, 2009 18.65 18.97 16.20 16.74 6,839,245 -1.69(-9.18%)
Apr 28, 2009 17.68 18.67 17.47 18.44 1,721,025 +0.79(+4.50%)
Apr 27, 2009 17.59 18.25 17.39 17.64 1,603,709 -0.21(-1.16%)
Apr 24, 2009 17.48 18.10 17.42 17.85 1,540,487 +0.49(+2.84%)
Apr 23, 2009 17.41 17.51 16.97 17.36 1,404,105 +0.02(+0.09%)
Apr 22, 2009 17.44 17.80 17.20 17.34 1,361,247 -0.15(-0.86%)
Apr 21, 2009 16.79 17.67 16.79 17.49 929,362 +0.67(+3.97%)
Apr 20, 2009 16.85 17.00 16.47 16.82 809,496 -0.36(-2.08%)
Apr 17, 2009 17.02 17.28 16.65 17.18 998,390 +0.14(+0.79%)
Apr 16, 2009 16.65 17.20 16.37 17.05 682,950 +0.52(+3.17%)
Apr 15, 2009 16.48 16.64 16.13 16.52 976,877 -0.16(-0.95%)
Apr 14, 2009 17.11 17.11 16.54 16.68 930,214 -0.72(-4.11%)
Apr 13, 2009 17.01 17.55 16.88 17.39 1,523,772 +0.22(+1.30%)
Apr 09, 2009 16.43 17.19 16.39 17.17 1,195,833 +1.18(+7.41%)
Apr 08, 2009 15.55 16.01 15.55 15.99 683,528 +0.44(+2.81%)
Apr 07, 2009 15.64 15.88 15.39 15.55 1,020,231 -0.27(-1.71%)
Apr 06, 2009 15.71 15.89 15.41 15.82 819,731 -0.06(-0.35%)
Apr 03, 2009 15.75 15.90 15.38 15.88 794,096 +0.14(+0.86%)
Apr 02, 2009 15.46 15.97 15.31 15.74 2,473,164 +0.58(+3.83%)
Apr 01, 2009 14.72 15.41 14.57 15.16 1,273,471 +0.21(+1.44%)
Mar 31, 2009 14.94 15.27 14.46 14.95 1,527,550 +0.15(+1.02%)
Mar 30, 2009 14.55 14.86 14.22 14.80 783,857 -0.37(-2.41%)
Mar 26, 2009 15.19 15.33 14.96 15.16 1,437,022 +0.14(+0.95%)
Mar 25, 2009 15.07 15.50 14.46 15.02 1,080,919 +0.11(+0.75%)
Mar 24, 2009 14.97 15.21 14.89 14.91 1,333,726 -0.23(-1.52%)
Mar 23, 2009 14.84 15.14 14.75 15.14 1,239,801 +0.31(+2.09%)
Mar 20, 2009 15.26 15.53 14.76 14.83 840,831 -0.36(-2.35%)
Mar 19, 2009 15.41 15.52 14.99 15.19 673,738 -0.06(-0.37%)
Mar 18, 2009 14.96 15.56 14.76 15.24 1,705,817 +0.13(+0.84%)
Mar 17, 2009 14.29 15.21 14.29 15.11 1,696,139 +0.85(+5.96%)
Mar 16, 2009 14.69 14.69 14.21 14.26 1,000,771 -0.26(-1.81%)
Mar 13, 2009 14.41 14.59 13.99 14.53 0 +0.11(+0.77%)
Mar 12, 2009 14.22 14.55 13.90 14.41 1,921,160 +0.19(+1.34%)
Mar 11, 2009 13.59 14.51 13.27 14.22 2,309,945 +1.11(+8.48%)
Mar 10, 2009 12.74 13.56 12.63 13.11 1,359,302 +0.53(+4.23%)
Mar 09, 2009 12.86 13.23 12.50 12.58 1,391,044 -0.37(-2.88%)
Mar 06, 2009 13.01 13.29 12.71 12.95 0 +0.14(+1.12%)
Mar 05, 2009 12.80 13.14 12.64 12.81 994,759 -0.33(-2.54%)
Mar 04, 2009 13.18 13.60 12.86 13.14 1,146,345 +0.09(+0.67%)
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.