Carter's Inc (NY: CRI )

71.23 +1.11 (+1.59%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.44 13.47 13.21 13.41 548,418 +0.02(+0.13%)
Mar 30, 2006 13.50 13.59 13.39 13.39 309,822 -0.11(-0.82%)
Mar 29, 2006 13.57 13.69 13.43 13.50 756,812 -0.40(-2.86%)
Mar 28, 2006 13.73 13.93 13.72 13.90 570,063 +0.12(+0.88%)
Mar 27, 2006 13.61 13.81 13.59 13.78 560,247 +0.30(+2.23%)
Mar 24, 2006 13.58 13.67 13.45 13.48 336,752 -0.11(-0.82%)
Mar 23, 2006 13.61 13.76 13.55 13.59 206,380 -0.04(-0.31%)
Mar 22, 2006 13.49 13.71 13.45 13.63 297,741 +0.10(+0.76%)
Mar 21, 2006 13.77 13.98 13.51 13.53 377,777 -0.28(-2.01%)
Mar 20, 2006 13.66 13.87 13.62 13.80 193,796 +0.13(+0.97%)
Mar 17, 2006 13.95 13.95 13.66 13.67 654,377 -0.28(-1.99%)
Mar 16, 2006 13.71 14.00 13.69 13.95 563,268 +0.23(+1.71%)
Mar 15, 2006 13.46 13.79 13.42 13.72 501,857 +0.21(+1.53%)
Mar 14, 2006 13.28 13.52 13.28 13.51 272,070 +0.18(+1.34%)
Mar 13, 2006 13.25 13.43 13.24 13.33 337,256 +0.03(+0.22%)
Mar 10, 2006 13.06 13.47 13.05 13.30 539,358 +0.17(+1.29%)
Mar 09, 2006 12.98 13.18 12.97 13.13 335,997 +0.11(+0.84%)
Mar 08, 2006 12.89 13.08 12.89 13.02 362,424 +0.01(+0.08%)
Mar 07, 2006 12.99 13.11 12.94 13.01 467,376 -0.09(-0.68%)
Mar 06, 2006 12.71 13.13 12.71 13.10 390,613 +0.01(+0.05%)
Mar 03, 2006 13.12 13.25 12.99 13.10 430,379 -0.02(-0.14%)
Mar 02, 2006 13.16 13.26 13.07 13.11 432,140 -0.03(-0.21%)
Mar 01, 2006 13.11 13.16 12.90 13.14 655,132 +0.43(+3.38%)
Feb 28, 2006 12.65 12.71 12.57 12.71 473,417 +0.06(+0.46%)
Feb 27, 2006 12.49 12.68 12.47 12.65 497,075 +0.15(+1.24%)
Feb 24, 2006 12.35 12.57 12.32 12.50 579,879 +0.10(+0.83%)
Feb 23, 2006 12.65 12.80 12.34 12.40 1,226,454 -0.25(-1.96%)
Feb 22, 2006 12.81 13.17 12.37 12.64 1,918,333 -0.55(-4.14%)
Feb 21, 2006 13.51 13.53 13.19 13.19 429,372 -0.28(-2.06%)
Feb 17, 2006 13.61 13.61 13.39 13.47 329,705 -0.16(-1.21%)
Feb 16, 2006 13.76 13.82 13.43 13.63 419,053 -0.08(-0.57%)
Feb 15, 2006 13.41 13.72 13.41 13.71 473,668 +0.15(+1.13%)
Feb 14, 2006 12.90 13.65 12.90 13.56 1,220,917 +0.67(+5.18%)
Feb 13, 2006 12.91 12.94 12.80 12.89 363,682 -0.05(-0.40%)
Feb 10, 2006 13.13 13.13 12.84 12.94 754,799 -0.21(-1.60%)
Feb 09, 2006 13.05 13.35 13.05 13.15 620,652 +0.08(+0.62%)
Feb 08, 2006 12.88 13.09 12.81 13.07 511,672 +0.11(+0.83%)
Feb 07, 2006 13.05 13.23 12.96 12.96 1,053,044 -0.19(-1.42%)
Feb 06, 2006 13.08 13.22 13.01 13.15 756,812 +0.02(+0.15%)
Feb 03, 2006 13.15 13.22 13.06 13.13 525,012 -0.02(-0.15%)
Feb 02, 2006 13.12 13.25 12.85 13.15 1,025,862 -0.06(-0.48%)
Feb 01, 2006 13.51 13.59 12.93 13.21 1,515,890 -0.29(-2.16%)
Jan 31, 2006 13.55 13.72 13.35 13.51 1,103,381 -0.01(-0.10%)
Jan 30, 2006 13.53 13.55 13.41 13.52 744,480 +0.01(+0.09%)
Jan 27, 2006 13.82 13.82 13.46 13.51 645,820 -0.31(-2.24%)
Jan 26, 2006 13.35 13.84 13.35 13.82 1,526,461 +0.58(+4.41%)
Jan 25, 2006 13.31 13.33 12.87 13.23 1,238,283 +0.08(+0.62%)
Jan 24, 2006 13.21 13.41 13.12 13.15 1,851,636 -0.30(-2.20%)
Jan 23, 2006 12.56 13.61 12.56 13.45 2,526,652 +1.08(+8.77%)
Jan 20, 2006 12.03 12.53 11.89 12.36 1,064,118 +0.53(+4.52%)
Jan 19, 2006 11.82 11.85 11.73 11.83 383,314 +0.00(+0.03%)
Jan 18, 2006 11.91 12.05 11.80 11.83 649,343 -0.16(-1.34%)
Jan 17, 2006 12.18 12.18 11.75 11.99 678,035 -0.29(-2.38%)
Jan 13, 2006 12.11 12.28 12.11 12.28 218,461 +0.14(+1.19%)
Jan 12, 2006 12.15 12.27 12.11 12.13 149,751 -0.06(-0.52%)
Jan 11, 2006 12.37 12.39 12.17 12.20 413,012 -0.16(-1.29%)
Jan 10, 2006 12.32 12.58 12.31 12.36 499,088 -0.12(-0.97%)
Jan 09, 2006 12.05 12.52 12.05 12.48 500,850 +0.42(+3.46%)
Jan 06, 2006 12.00 12.07 11.94 12.06 335,242 +0.11(+0.93%)
Jan 05, 2006 12.02 12.08 11.90 11.95 451,520 -0.02(-0.18%)
Jan 04, 2006 11.91 11.99 11.84 11.97 679,042 +0.04(+0.37%)
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.