Carter's Inc (NY: CRI )

65.25 -1.82 (-2.71%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 53.84 54.17 53.39 53.85 867,953 -0.38(-0.69%)
Jan 30, 2014 53.96 54.70 53.94 54.23 1,118,921 +0.72(+1.35%)
Jan 29, 2014 54.05 54.64 53.48 53.51 1,005,645 -0.82(-1.52%)
Jan 28, 2014 54.90 55.05 54.29 54.33 1,392,174 -0.47(-0.86%)
Jan 27, 2014 55.40 55.63 54.51 54.81 1,181,137 -0.58(-1.04%)
Jan 24, 2014 55.60 55.87 55.38 55.38 920,816 -0.43(-0.77%)
Jan 23, 2014 55.65 56.27 55.36 55.81 1,063,375 -0.02(-0.04%)
Jan 22, 2014 56.17 56.39 55.57 55.84 696,406 -0.27(-0.49%)
Jan 21, 2014 56.63 56.65 55.52 56.11 625,572 -0.18(-0.33%)
Jan 17, 2014 56.73 56.29 56.29 56.29 745,523 -0.42(-0.75%)
Jan 16, 2014 57.12 57.86 56.37 56.72 921,652 -0.52(-0.91%)
Jan 15, 2014 57.36 57.70 57.14 57.24 630,302 -0.12(-0.21%)
Jan 14, 2014 57.47 57.66 56.93 57.36 1,179,873 -0.02(-0.03%)
Jan 13, 2014 58.26 58.56 57.24 57.38 1,152,540 -1.01(-1.73%)
Jan 10, 2014 58.18 58.59 58.18 58.38 508,326 +0.11(+0.19%)
Jan 09, 2014 58.22 58.42 58.14 58.27 447,692 +0.11(+0.19%)
Jan 08, 2014 58.15 58.54 58.06 58.16 701,694 -0.02(-0.03%)
Jan 07, 2014 58.21 58.56 58.00 58.18 677,326 +0.10(+0.18%)
Jan 06, 2014 58.02 58.46 57.78 58.07 800,863 +0.12(+0.21%)
Jan 03, 2014 57.87 58.16 57.74 57.95 351,836 +0.02(+0.04%)
Jan 02, 2014 57.54 58.26 57.46 57.93 579,548 +0.44(+0.77%)
Dec 31, 2013 57.60 57.49 57.49 57.49 625,640 -0.11(-0.19%)
Dec 30, 2013 57.07 57.87 56.90 57.60 639,662 +0.69(+1.21%)
Dec 27, 2013 57.10 57.23 56.84 56.91 209,595 -0.05(-0.08%)
Dec 26, 2013 56.90 57.42 56.90 56.96 345,780 +0.08(+0.14%)
Dec 24, 2013 56.89 57.41 56.66 56.88 240,243 +0.00(+0.00%)
Dec 23, 2013 56.63 57.02 56.55 56.88 472,946 +0.54(+0.95%)
Dec 20, 2013 56.35 56.80 56.27 56.34 1,219,971 +0.03(+0.06%)
Dec 19, 2013 56.64 57.00 56.18 56.31 811,614 -0.31(-0.55%)
Dec 18, 2013 56.33 56.81 55.90 56.62 853,567 +0.33(+0.58%)
Dec 17, 2013 56.13 56.42 55.59 56.29 796,847 +0.20(+0.36%)
Dec 16, 2013 55.92 56.39 55.69 56.09 470,269 +0.29(+0.52%)
Dec 13, 2013 55.92 56.38 55.72 55.81 503,609 +0.01(+0.01%)
Dec 12, 2013 55.84 56.32 55.72 55.80 789,881 -0.06(-0.10%)
Dec 11, 2013 56.11 56.42 55.82 55.85 590,208 -0.17(-0.30%)
Dec 10, 2013 56.16 56.80 55.93 56.02 716,527 -0.30(-0.53%)
Dec 09, 2013 56.40 56.70 56.05 56.32 360,206 +0.06(+0.11%)
Dec 06, 2013 56.45 57.08 56.05 56.25 936,456 -0.16(-0.28%)
Dec 05, 2013 56.35 56.62 56.17 56.41 424,116 -0.01(-0.01%)
Dec 04, 2013 55.76 56.58 55.68 56.42 1,173,761 +0.46(+0.82%)
Dec 03, 2013 55.89 56.84 55.85 55.97 1,275,282 -0.14(-0.26%)
Dec 02, 2013 56.45 56.92 56.04 56.11 523,430 -0.48(-0.85%)
Nov 29, 2013 56.78 57.23 56.12 56.59 145,849 -0.15(-0.27%)
Nov 27, 2013 56.56 56.86 56.53 56.74 347,007 +0.19(+0.34%)
Nov 26, 2013 56.63 56.82 56.42 56.55 286,080 +0.07(+0.13%)
Nov 25, 2013 56.29 56.61 56.06 56.48 477,267 +0.38(+0.67%)
Nov 22, 2013 56.14 56.49 56.03 56.10 387,769 -0.11(-0.20%)
Nov 21, 2013 56.03 56.34 55.86 56.22 346,104 +0.32(+0.57%)
Nov 20, 2013 56.22 56.45 55.73 55.90 443,832 +0.04(+0.07%)
Nov 19, 2013 55.70 56.20 55.61 55.86 535,081 +0.06(+0.10%)
Nov 18, 2013 56.23 56.32 55.57 55.80 714,057 -0.27(-0.48%)
Nov 15, 2013 56.24 56.41 55.90 56.07 657,964 -0.02(-0.03%)
Nov 14, 2013 55.82 56.33 55.42 56.09 525,187 +0.62(+1.12%)
Nov 12, 2013 55.47 55.65 55.06 55.46 722,076 -0.18(-0.32%)
Nov 11, 2013 55.06 56.05 55.05 55.64 738,621 +0.70(+1.27%)
Nov 08, 2013 54.64 55.41 54.46 54.94 1,358,662 +0.40(+0.73%)
Nov 07, 2013 55.75 55.87 54.27 54.55 908,349 -0.94(-1.70%)
Nov 06, 2013 56.17 56.32 55.16 55.49 1,021,654 -0.49(-0.87%)
Nov 05, 2013 56.18 56.41 55.65 55.98 613,805 -0.33(-0.58%)
Nov 04, 2013 56.26 56.53 56.06 56.30 683,122 +0.39(+0.70%)
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.