Carter's Inc (NY: CRI )

67.15 +0.83 (+1.25%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 17.49 18.89 17.40 18.81 2,644,361 +1.43(+8.24%)
May 28, 2009 17.63 17.67 16.95 17.38 1,272,333 -0.02(-0.14%)
May 27, 2009 17.74 18.15 17.24 17.40 1,086,193 -0.38(-2.15%)
May 26, 2009 16.76 18.03 16.50 17.78 1,516,123 +1.14(+6.83%)
May 22, 2009 16.81 17.04 16.32 16.65 1,013,221 -0.12(-0.71%)
May 21, 2009 16.74 16.89 16.19 16.77 1,206,608 -0.13(-0.75%)
May 20, 2009 17.38 17.51 16.81 16.89 1,318,442 -0.31(-1.80%)
May 19, 2009 17.45 17.66 17.11 17.20 1,169,546 -0.30(-1.73%)
May 18, 2009 16.52 17.51 16.52 17.51 1,485,686 +1.13(+6.90%)
May 15, 2009 16.59 16.82 16.09 16.38 1,105,733 -0.17(-1.01%)
May 14, 2009 16.52 17.12 16.25 16.54 1,344,380 +0.14(+0.82%)
May 13, 2009 16.38 16.57 15.77 16.41 1,525,648 -0.15(-0.91%)
May 12, 2009 17.66 17.66 16.42 16.56 1,812,513 -1.03(-5.83%)
May 11, 2009 17.66 17.91 17.00 17.59 994,115 -0.37(-2.08%)
May 08, 2009 18.34 18.41 17.54 17.96 1,140,659 -0.16(-0.88%)
May 07, 2009 18.54 18.75 18.00 18.12 1,588,470 -0.28(-1.51%)
May 06, 2009 18.77 18.89 18.15 18.40 1,308,741 -0.25(-1.36%)
May 05, 2009 18.44 18.91 18.08 18.65 2,265,199 +0.14(+0.77%)
May 04, 2009 17.30 18.59 17.26 18.51 2,461,907 +1.32(+7.68%)
May 01, 2009 17.04 17.23 16.69 17.19 1,743,416 +0.18(+1.08%)
Apr 30, 2009 16.86 17.75 16.71 17.00 2,394,911 +0.25(+1.47%)
Apr 29, 2009 18.67 18.98 16.22 16.76 6,833,265 -1.69(-9.18%)
Apr 28, 2009 17.70 18.69 17.48 18.45 1,719,521 +0.80(+4.50%)
Apr 27, 2009 17.61 18.26 17.40 17.66 1,602,307 -0.21(-1.16%)
Apr 24, 2009 17.50 18.12 17.43 17.86 1,539,141 +0.49(+2.84%)
Apr 23, 2009 17.43 17.53 16.99 17.37 1,402,878 +0.02(+0.09%)
Apr 22, 2009 17.46 17.82 17.21 17.35 1,360,057 -0.15(-0.86%)
Apr 21, 2009 16.81 17.69 16.81 17.51 928,549 +0.67(+3.97%)
Apr 20, 2009 16.86 17.01 16.48 16.84 808,788 -0.36(-2.08%)
Apr 17, 2009 17.04 17.30 16.66 17.20 997,517 +0.14(+0.79%)
Apr 16, 2009 16.66 17.21 16.38 17.06 682,352 +0.52(+3.17%)
Apr 15, 2009 16.50 16.65 16.15 16.54 976,023 -0.16(-0.95%)
Apr 14, 2009 17.12 17.12 16.55 16.69 929,400 -0.72(-4.11%)
Apr 13, 2009 17.03 17.56 16.89 17.41 1,522,440 +0.22(+1.30%)
Apr 09, 2009 16.45 17.20 16.41 17.19 1,194,788 +1.19(+7.41%)
Apr 08, 2009 15.56 16.03 15.56 16.00 682,931 +0.44(+2.81%)
Apr 07, 2009 15.65 15.90 15.41 15.56 1,019,339 -0.27(-1.71%)
Apr 06, 2009 15.72 15.90 15.42 15.84 819,014 -0.06(-0.35%)
Apr 03, 2009 15.76 15.91 15.39 15.89 793,401 +0.14(+0.86%)
Apr 02, 2009 15.48 15.99 15.33 15.76 2,471,002 +0.58(+3.83%)
Apr 01, 2009 14.74 15.42 14.58 15.18 1,272,358 +0.21(+1.44%)
Mar 31, 2009 14.95 15.29 14.48 14.96 1,526,214 +0.15(+1.02%)
Mar 30, 2009 14.56 14.87 14.23 14.81 783,172 -0.37(-2.41%)
Mar 26, 2009 15.20 15.34 14.97 15.18 1,435,765 +0.14(+0.95%)
Mar 25, 2009 15.09 15.51 14.48 15.03 1,079,974 +0.11(+0.75%)
Mar 24, 2009 14.98 15.22 14.90 14.92 1,332,560 -0.23(-1.52%)
Mar 23, 2009 14.86 15.15 14.76 15.15 1,238,717 +0.31(+2.09%)
Mar 20, 2009 15.27 15.54 14.78 14.84 840,096 -0.36(-2.35%)
Mar 19, 2009 15.42 15.53 15.00 15.20 673,149 -0.06(-0.37%)
Mar 18, 2009 14.97 15.57 14.78 15.25 1,704,326 +0.13(+0.84%)
Mar 17, 2009 14.30 15.22 14.30 15.13 1,694,656 +0.85(+5.96%)
Mar 16, 2009 14.71 14.71 14.22 14.28 999,896 -0.26(-1.81%)
Mar 13, 2009 14.43 14.60 14.00 14.54 0 +0.11(+0.77%)
Mar 12, 2009 14.24 14.56 13.91 14.43 1,919,481 +0.19(+1.34%)
Mar 11, 2009 13.60 14.52 13.28 14.24 2,307,925 +1.11(+8.48%)
Mar 10, 2009 12.75 13.58 12.65 13.12 1,358,113 +0.53(+4.23%)
Mar 09, 2009 12.87 13.24 12.51 12.59 1,389,828 -0.37(-2.88%)
Mar 06, 2009 13.02 13.30 12.72 12.96 0 +0.14(+1.12%)
Mar 05, 2009 12.81 13.15 12.65 12.82 993,889 -0.33(-2.54%)
Mar 04, 2009 13.19 13.61 12.87 13.15 1,145,342 +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.