Carter's Inc (NY: CRI )

67.40 +1.08 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 86.66 86.94 86.10 86.27 618,077 +0.23(+0.26%)
Jun 29, 2015 87.89 88.04 85.92 86.05 766,221 -2.29(-2.59%)
Jun 26, 2015 87.89 88.71 87.72 88.33 810,274 +0.67(+0.77%)
Jun 25, 2015 87.25 88.12 87.16 87.66 505,952 +0.51(+0.59%)
Jun 24, 2015 87.69 87.99 86.99 87.15 372,672 -0.71(-0.80%)
Jun 23, 2015 87.08 87.93 86.75 87.86 918,868 +0.73(+0.84%)
Jun 22, 2015 87.03 87.51 86.87 87.12 514,736 +0.58(+0.68%)
Jun 19, 2015 87.00 87.46 86.28 86.54 1,260,353 -0.38(-0.44%)
Jun 18, 2015 86.56 87.10 86.24 86.92 827,236 -0.15(-0.17%)
Jun 17, 2015 86.57 87.24 86.36 87.07 801,039 +0.66(+0.76%)
Jun 16, 2015 85.34 86.68 85.34 86.41 744,429 +0.86(+1.01%)
Jun 15, 2015 85.75 86.11 84.89 85.55 917,918 -0.56(-0.65%)
Jun 12, 2015 85.65 86.25 85.06 86.11 753,821 +0.27(+0.31%)
Jun 11, 2015 85.15 85.92 85.15 85.84 696,626 +0.66(+0.77%)
Jun 10, 2015 85.85 85.85 85.11 85.18 700,967 -0.28(-0.33%)
Jun 09, 2015 84.49 85.56 84.18 85.47 936,804 +1.08(+1.28%)
Jun 08, 2015 85.37 85.48 84.37 84.39 579,275 -0.88(-1.04%)
Jun 05, 2015 84.74 85.42 84.23 85.27 649,864 +0.51(+0.60%)
Jun 04, 2015 83.97 85.18 83.86 84.76 944,725 +0.28(+0.34%)
Jun 03, 2015 84.32 85.06 83.93 84.48 776,822 +0.41(+0.49%)
Jun 02, 2015 84.39 84.64 83.89 84.06 585,716 -0.24(-0.29%)
Jun 01, 2015 84.10 84.81 83.45 84.31 776,827 +0.54(+0.64%)
May 29, 2015 83.49 84.35 83.15 83.77 1,136,959 +0.03(+0.04%)
May 28, 2015 81.83 84.15 81.33 83.74 1,316,046 +1.96(+2.39%)
May 27, 2015 80.31 81.85 79.89 81.78 588,109 +1.32(+1.64%)
May 26, 2015 81.65 81.68 80.34 80.46 566,740 -1.25(-1.53%)
May 22, 2015 81.66 81.71 81.71 81.71 456,878 -0.01(-0.01%)
May 21, 2015 81.85 82.09 81.54 81.72 436,378 -0.21(-0.26%)
May 20, 2015 82.03 82.04 80.68 81.93 810,049 +0.38(+0.47%)
May 19, 2015 81.67 82.33 81.29 81.55 840,702 +0.37(+0.45%)
May 18, 2015 80.53 81.30 79.99 81.18 1,124,268 +0.87(+1.09%)
May 15, 2015 80.19 80.39 80.05 80.31 348,952 +0.21(+0.26%)
May 14, 2015 79.75 80.45 79.20 80.10 442,382 +0.40(+0.50%)
May 13, 2015 79.99 80.45 79.36 79.70 353,107 -0.38(-0.48%)
May 12, 2015 80.16 80.33 79.50 80.08 605,735 -0.41(-0.51%)
May 11, 2015 80.68 81.14 80.05 80.50 687,505 -0.32(-0.40%)
May 08, 2015 81.40 81.96 80.77 80.82 706,970 -0.33(-0.41%)
May 07, 2015 81.07 81.69 80.83 81.15 572,633 +0.01(+0.01%)
May 06, 2015 81.69 81.90 80.55 81.14 628,671 -0.45(-0.55%)
May 05, 2015 81.51 82.09 81.23 81.59 776,907 -0.15(-0.18%)
May 04, 2015 81.43 82.16 81.40 81.73 785,516 +0.62(+0.76%)
May 01, 2015 81.09 81.53 80.21 81.12 1,386,102 +0.25(+0.31%)
Apr 30, 2015 80.37 82.36 79.86 80.87 1,738,317 +1.11(+1.39%)
Apr 29, 2015 80.17 82.18 78.49 79.76 2,627,018 +4.47(+5.94%)
Apr 28, 2015 76.13 76.15 74.97 75.29 1,066,245 -1.16(-1.51%)
Apr 27, 2015 76.64 77.43 76.24 76.45 629,854 +0.26(+0.34%)
Apr 24, 2015 77.16 77.39 76.11 76.19 577,660 -0.73(-0.95%)
Apr 23, 2015 76.61 77.14 76.61 76.92 374,224 +0.15(+0.20%)
Apr 22, 2015 77.12 77.12 76.40 76.76 433,218 -0.12(-0.16%)
Apr 21, 2015 77.29 77.41 76.59 76.88 749,128 -0.03(-0.04%)
Apr 20, 2015 76.35 76.96 75.75 76.92 597,990 +1.07(+1.41%)
Apr 17, 2015 76.12 76.52 75.47 75.85 465,174 -0.69(-0.90%)
Apr 16, 2015 76.34 77.09 76.28 76.54 628,250 +0.05(+0.06%)
Apr 15, 2015 76.28 77.39 75.81 76.49 788,843 +0.53(+0.70%)
Apr 14, 2015 75.81 76.38 75.23 75.95 650,339 +0.08(+0.11%)
Apr 13, 2015 75.86 76.73 75.85 75.87 459,228 -0.11(-0.14%)
Apr 10, 2015 75.29 75.99 74.84 75.98 535,074 +0.53(+0.70%)
Apr 09, 2015 76.17 76.41 75.30 75.45 455,823 -0.65(-0.85%)
Apr 08, 2015 74.71 76.14 74.58 76.10 935,870 +1.66(+2.23%)
Apr 07, 2015 74.79 75.09 74.22 74.44 755,210 -0.31(-0.41%)
Apr 06, 2015 74.10 75.36 73.75 74.75 1,174,368 +0.24(+0.33%)
Apr 02, 2015 74.50 74.50 74.50 74.50 834,019 -0.20(-0.27%)
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.