Carter's Inc (NY: CRI )

67.07 -0.93 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.51 21.67 20.81 20.84 706,612 -0.59(-2.75%)
Apr 27, 2007 21.77 21.77 21.10 21.43 1,628,227 -0.52(-2.39%)
Apr 26, 2007 21.71 22.25 20.73 21.95 1,579,820 -0.10(-0.47%)
Apr 25, 2007 21.63 22.92 21.37 22.05 2,455,165 +1.40(+6.78%)
Apr 24, 2007 20.15 20.89 19.82 20.66 2,710,904 +0.56(+2.81%)
Apr 23, 2007 20.39 20.43 20.03 20.09 745,086 -0.29(-1.44%)
Apr 20, 2007 20.33 20.93 20.24 20.38 739,051 +0.17(+0.87%)
Apr 19, 2007 20.23 20.42 19.89 20.21 524,553 -0.23(-1.13%)
Apr 18, 2007 19.92 20.66 19.92 20.44 644,375 +0.41(+2.06%)
Apr 17, 2007 20.36 20.40 19.88 20.03 1,038,670 -0.33(-1.64%)
Apr 16, 2007 21.99 21.99 20.27 20.36 2,309,316 +0.02(+0.08%)
Apr 13, 2007 20.14 20.39 19.89 20.34 664,995 +0.14(+0.67%)
Apr 12, 2007 20.04 20.28 19.80 20.21 452,886 +0.14(+0.67%)
Apr 11, 2007 20.08 20.16 19.93 20.07 485,199 +0.03(+0.16%)
Apr 10, 2007 19.99 20.23 19.98 20.04 298,235 +0.05(+0.24%)
Apr 09, 2007 20.19 20.26 19.86 19.99 620,863 -0.20(-0.98%)
Apr 05, 2007 20.37 20.38 20.16 20.19 278,118 -0.14(-0.70%)
Apr 04, 2007 20.31 20.46 20.10 20.34 321,119 -0.02(-0.08%)
Apr 03, 2007 20.12 20.51 20.07 20.35 975,804 +0.21(+1.03%)
Apr 02, 2007 20.15 20.52 20.00 20.15 928,403 -0.01(-0.04%)
Mar 30, 2007 19.88 20.15 19.80 20.15 951,287 +0.07(+0.36%)
Mar 29, 2007 20.45 20.49 19.87 20.08 644,249 -0.15(-0.75%)
Mar 28, 2007 20.42 20.51 19.68 20.23 825,429 -0.28(-1.36%)
Mar 27, 2007 20.74 20.75 20.39 20.51 696,680 -0.33(-1.60%)
Mar 26, 2007 20.85 21.19 20.65 20.85 631,802 -0.03(-0.15%)
Mar 23, 2007 20.68 20.97 20.62 20.88 511,728 +0.18(+0.88%)
Mar 22, 2007 20.99 21.10 20.54 20.69 775,765 -0.19(-0.91%)
Mar 21, 2007 20.60 21.00 20.50 20.89 1,512,805 +0.28(+1.35%)
Mar 20, 2007 19.99 20.67 19.89 20.61 1,300,695 +0.62(+3.10%)
Mar 19, 2007 19.83 20.00 19.65 19.99 841,397 +0.36(+1.82%)
Mar 16, 2007 19.70 19.88 19.48 19.63 1,221,987 -0.06(-0.32%)
Mar 15, 2007 19.09 19.85 19.09 19.69 2,460,320 +0.76(+4.03%)
Mar 14, 2007 18.31 18.99 18.14 18.93 1,152,457 +0.58(+3.16%)
Mar 13, 2007 18.91 18.88 18.33 18.35 629,790 -0.56(-2.94%)
Mar 12, 2007 18.80 19.02 18.71 18.91 707,493 +0.15(+0.81%)
Mar 09, 2007 18.87 18.92 18.54 18.75 763,820 +0.09(+0.47%)
Mar 08, 2007 19.06 19.18 18.39 18.67 1,892,264 -0.30(-1.59%)
Mar 07, 2007 18.81 19.22 18.78 18.97 1,042,694 +0.10(+0.55%)
Mar 06, 2007 18.56 19.06 18.49 18.87 866,795 +0.51(+2.77%)
Mar 05, 2007 18.56 19.12 18.34 18.36 970,398 -0.29(-1.58%)
Mar 02, 2007 18.72 18.99 18.56 18.65 2,530,101 -0.15(-0.80%)
Mar 01, 2007 18.63 19.09 18.33 18.80 1,258,920 -0.25(-1.34%)
Feb 28, 2007 18.89 19.24 18.47 19.06 1,201,367 +0.10(+0.55%)
Feb 27, 2007 19.03 19.41 18.75 18.95 1,655,133 -0.33(-1.69%)
Feb 26, 2007 19.41 19.55 19.18 19.28 1,300,461 -0.14(-0.70%)
Feb 23, 2007 19.31 19.48 18.91 19.41 2,100,978 +0.49(+2.56%)
Feb 22, 2007 18.93 19.05 18.47 18.93 1,627,472 -0.03(-0.17%)
Feb 21, 2007 18.60 20.16 18.53 18.96 3,900,830 +0.74(+4.06%)
Feb 20, 2007 18.03 18.28 17.93 18.22 1,507,398 +0.39(+2.19%)
Feb 16, 2007 17.66 17.97 17.53 17.83 1,302,581 +0.18(+1.04%)
Feb 15, 2007 16.91 17.85 16.82 17.65 3,006,876 +0.91(+5.42%)
Feb 14, 2007 17.70 17.89 16.33 16.74 7,763,976 -3.36(-16.70%)
Feb 13, 2007 19.81 20.28 19.77 20.10 823,539 +0.37(+1.85%)
Feb 12, 2007 19.68 19.76 19.58 19.73 516,747 +0.12(+0.61%)
Feb 09, 2007 19.70 19.99 19.56 19.61 766,712 -0.09(-0.44%)
Feb 08, 2007 19.80 19.86 19.61 19.70 581,635 -0.14(-0.72%)
Feb 07, 2007 19.67 19.88 19.57 19.84 1,141,142 +0.16(+0.81%)
Feb 06, 2007 19.64 19.75 19.56 19.68 812,479 +0.08(+0.41%)
Feb 05, 2007 19.88 19.88 19.56 19.61 1,659,911 -0.26(-1.32%)
Feb 02, 2007 20.20 20.28 19.84 19.87 1,348,851 -0.29(-1.46%)
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.