Carter's Inc (NY: CRI )

68.05 +0.05 (+0.07%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 62.37 62.84 61.39 61.56 667,570 -1.61(-2.55%)
Jul 30, 2014 62.81 63.35 62.53 63.17 549,905 +0.38(+0.60%)
Jul 29, 2014 63.01 63.35 62.58 62.79 821,090 -0.22(-0.34%)
Jul 28, 2014 62.52 63.16 61.99 63.01 933,904 +0.29(+0.46%)
Jul 25, 2014 63.24 63.38 62.15 62.72 1,192,410 -0.77(-1.22%)
Jul 24, 2014 59.95 63.84 59.69 63.49 4,699,579 +4.65(+7.90%)
Jul 23, 2014 58.04 58.89 57.64 58.85 2,646,030 +1.12(+1.94%)
Jul 22, 2014 56.02 57.94 56.02 57.73 928,469 +2.15(+3.86%)
Jul 21, 2014 55.43 55.81 55.25 55.58 636,878 +0.03(+0.06%)
Jul 18, 2014 55.12 55.62 54.95 55.55 613,985 +0.55(+0.99%)
Jul 17, 2014 54.60 55.48 54.45 55.00 1,086,832 +0.19(+0.35%)
Jul 16, 2014 55.37 55.62 54.78 54.81 1,161,173 +0.02(+0.03%)
Jul 15, 2014 54.56 54.95 54.42 54.79 764,290 +0.11(+0.21%)
Jul 14, 2014 54.76 54.97 54.60 54.68 541,390 +0.01(+0.01%)
Jul 11, 2014 54.70 54.76 54.33 54.67 611,049 +0.04(+0.07%)
Jul 10, 2014 55.18 55.30 54.59 54.63 3,031,250 -1.25(-2.24%)
Jul 09, 2014 55.55 56.30 55.32 55.89 849,753 +0.27(+0.49%)
Jul 08, 2014 56.88 56.88 55.41 55.61 1,125,986 -1.24(-2.18%)
Jul 07, 2014 56.99 57.32 56.59 56.85 472,586 -0.32(-0.56%)
Jul 03, 2014 56.66 57.17 57.17 57.17 623,787 +0.59(+1.05%)
Jul 02, 2014 55.97 56.93 55.90 56.58 646,660 +0.44(+0.79%)
Jul 01, 2014 55.89 56.43 55.74 56.14 623,216 +0.71(+1.28%)
Jun 30, 2014 55.39 55.69 55.12 55.43 1,029,338 -0.03(-0.06%)
Jun 27, 2014 55.53 55.85 55.39 55.46 506,389 -0.10(-0.19%)
Jun 26, 2014 56.27 56.33 55.48 55.56 558,886 -0.72(-1.27%)
Jun 25, 2014 55.86 56.30 55.47 56.28 690,842 +0.49(+0.88%)
Jun 24, 2014 55.36 56.50 55.28 55.79 970,887 +0.51(+0.92%)
Jun 23, 2014 54.52 55.32 54.39 55.28 679,319 +0.74(+1.36%)
Jun 20, 2014 55.86 55.86 54.52 54.54 800,384 -1.33(-2.37%)
Jun 19, 2014 56.65 56.80 55.38 55.87 593,453 -0.68(-1.21%)
Jun 18, 2014 56.19 56.61 55.83 56.55 479,687 +0.35(+0.62%)
Jun 17, 2014 55.60 56.59 55.50 56.21 372,048 +0.50(+0.90%)
Jun 16, 2014 55.56 55.97 55.54 55.71 267,445 +0.02(+0.04%)
Jun 13, 2014 55.64 55.86 55.24 55.69 443,214 +0.20(+0.36%)
Jun 12, 2014 56.49 56.50 55.33 55.48 535,311 -1.04(-1.84%)
Jun 11, 2014 57.07 57.20 56.37 56.52 403,816 -0.70(-1.22%)
Jun 10, 2014 57.76 58.21 57.16 57.22 384,386 -0.77(-1.33%)
Jun 06, 2014 57.48 58.13 57.37 57.99 816,277 +0.78(+1.36%)
Jun 05, 2014 57.62 57.85 57.03 57.21 1,239,848 -0.49(-0.85%)
Jun 04, 2014 57.91 58.10 57.62 57.70 776,755 -0.20(-0.35%)
Jun 03, 2014 58.14 58.25 57.82 57.90 512,024 -0.40(-0.69%)
Jun 02, 2014 58.05 58.37 57.66 58.31 761,171 +0.31(+0.53%)
May 30, 2014 58.06 58.34 57.79 58.00 516,343 -0.10(-0.17%)
May 29, 2014 57.97 58.44 57.65 58.10 792,686 +0.30(+0.51%)
May 28, 2014 58.13 58.49 57.58 57.80 2,802,211 -1.63(-2.75%)
May 27, 2014 59.18 59.90 59.18 59.43 355,078 +0.41(+0.69%)
May 23, 2014 58.70 59.02 59.02 59.02 556,328 +0.63(+1.09%)
May 22, 2014 58.00 58.50 57.52 58.39 330,423 +0.74(+1.28%)
May 21, 2014 57.99 58.47 57.46 57.65 352,110 -0.28(-0.48%)
May 20, 2014 58.57 58.59 57.55 57.93 377,347 -0.86(-1.46%)
May 19, 2014 59.16 59.46 58.63 58.79 387,029 -0.43(-0.72%)
May 16, 2014 57.59 59.33 57.59 59.21 824,986 +1.76(+3.07%)
May 15, 2014 58.22 58.22 56.46 57.45 953,790 -0.87(-1.50%)
May 14, 2014 59.07 59.30 58.21 58.32 814,865 -0.61(-1.03%)
May 13, 2014 59.48 59.86 58.68 58.93 368,681 -0.50(-0.84%)
May 12, 2014 58.70 59.59 58.62 59.43 514,608 +0.92(+1.58%)
May 09, 2014 57.57 58.62 57.26 58.51 431,271 +0.90(+1.56%)
May 08, 2014 57.78 59.13 57.48 57.61 988,925 -0.17(-0.29%)
May 07, 2014 58.33 58.33 57.11 57.78 575,860 -0.43(-0.73%)
May 06, 2014 58.84 59.18 58.20 58.20 378,352 -0.74(-1.25%)
May 05, 2014 58.92 59.45 58.47 58.94 563,177 -0.22(-0.38%)
May 02, 2014 58.99 59.90 58.90 59.17 537,857 +0.22(+0.38%)
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.