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 (%)
Jul 31, 2007 17.49 17.53 16.84 16.84 824,297 -0.51(-2.93%)
Jul 30, 2007 17.23 17.47 17.14 17.35 1,043,951 +0.10(+0.60%)
Jul 27, 2007 17.43 17.58 17.15 17.24 857,994 -0.30(-1.72%)
Jul 26, 2007 17.69 17.73 17.32 17.55 1,512,176 -0.55(-3.03%)
Jul 25, 2007 18.69 18.69 17.38 18.09 3,343,586 -1.69(-8.52%)
Jul 24, 2007 19.73 20.15 19.61 19.78 730,879 -0.19(-0.96%)
Jul 23, 2007 19.94 20.15 19.83 19.97 311,563 +0.14(+0.72%)
Jul 20, 2007 20.40 20.43 19.81 19.83 642,866 -0.62(-3.03%)
Jul 19, 2007 20.87 20.87 20.38 20.45 231,220 -0.24(-1.15%)
Jul 18, 2007 20.27 20.69 20.24 20.69 394,295 +0.30(+1.48%)
Jul 17, 2007 20.52 20.68 20.35 20.38 294,338 -0.02(-0.12%)
Jul 16, 2007 20.74 20.76 20.33 20.41 375,938 -0.47(-2.25%)
Jul 13, 2007 20.94 20.94 20.63 20.88 179,167 -0.04(-0.19%)
Jul 12, 2007 20.45 20.96 20.41 20.92 370,908 +0.63(+3.10%)
Jul 11, 2007 20.41 20.46 20.27 20.29 408,628 -0.14(-0.66%)
Jul 10, 2007 20.63 20.82 20.40 20.42 361,479 -0.41(-1.95%)
Jul 09, 2007 21.42 21.42 20.75 20.83 287,297 -0.52(-2.42%)
Jul 06, 2007 21.04 21.39 20.96 21.35 191,363 +0.26(+1.24%)
Jul 05, 2007 20.88 21.31 20.65 21.08 511,225 +0.25(+1.22%)
Jul 03, 2007 21.07 21.10 20.79 20.83 260,767 -0.18(-0.83%)
Jul 02, 2007 20.76 21.01 20.50 21.00 552,968 +0.37(+1.81%)
Jun 29, 2007 20.82 21.04 20.46 20.63 381,470 -0.16(-0.77%)
Jun 28, 2007 20.63 20.89 20.56 20.79 447,731 +0.16(+0.77%)
Jun 27, 2007 20.12 20.63 19.90 20.63 514,620 +0.39(+1.93%)
Jun 26, 2007 20.64 20.72 20.10 20.24 467,093 -0.25(-1.24%)
Jun 25, 2007 20.67 20.72 20.33 20.50 641,861 -0.18(-0.85%)
Jun 22, 2007 20.83 20.96 20.67 20.67 970,901 -0.25(-1.18%)
Jun 21, 2007 21.21 21.21 20.77 20.92 695,925 -0.17(-0.79%)
Jun 20, 2007 21.35 21.52 21.08 21.08 307,037 -0.25(-1.16%)
Jun 19, 2007 21.12 21.39 20.97 21.33 360,221 +0.10(+0.45%)
Jun 18, 2007 21.33 21.39 21.12 21.24 218,018 -0.09(-0.41%)
Jun 15, 2007 22.07 22.19 21.21 21.32 777,777 +0.42(+2.02%)
Jun 14, 2007 20.69 21.10 20.69 20.90 429,499 +0.19(+0.92%)
Jun 13, 2007 20.65 20.77 20.39 20.71 712,270 +0.15(+0.73%)
Jun 12, 2007 20.81 20.89 20.50 20.56 469,734 -0.33(-1.60%)
Jun 11, 2007 21.10 21.10 20.77 20.89 225,562 -0.31(-1.46%)
Jun 08, 2007 20.88 21.29 20.81 21.20 186,711 +0.32(+1.52%)
Jun 07, 2007 21.19 21.19 20.71 20.89 279,627 -0.44(-2.05%)
Jun 06, 2007 21.36 21.46 21.23 21.32 360,850 -0.20(-0.92%)
Jun 05, 2007 21.75 21.75 21.36 21.52 395,300 -0.38(-1.74%)
Jun 04, 2007 21.86 22.11 21.61 21.90 461,435 -0.06(-0.29%)
Jun 01, 2007 21.58 23.07 21.43 21.97 1,147,805 +0.40(+1.84%)
May 31, 2007 21.24 21.77 21.24 21.57 764,575 +0.40(+1.88%)
May 30, 2007 20.51 21.18 20.46 21.17 625,767 +0.56(+2.74%)
May 29, 2007 20.64 20.77 20.43 20.61 430,128 +0.09(+0.43%)
May 25, 2007 20.53 20.64 20.31 20.52 472,877 +0.04(+0.19%)
May 24, 2007 20.92 21.20 20.41 20.48 495,634 -0.41(-1.98%)
May 23, 2007 20.88 21.18 20.79 20.89 675,054 +0.13(+0.61%)
May 22, 2007 20.54 20.86 20.54 20.77 356,449 +0.14(+0.69%)
May 21, 2007 20.41 20.77 20.34 20.62 423,087 +0.15(+0.74%)
May 18, 2007 20.23 20.73 20.17 20.47 557,369 +0.24(+1.18%)
May 17, 2007 20.00 20.41 19.92 20.23 661,978 +0.15(+0.75%)
May 16, 2007 20.00 20.31 19.98 20.08 676,437 +0.16(+0.80%)
May 15, 2007 19.84 20.19 19.58 19.92 755,648 -0.02(-0.08%)
May 14, 2007 20.00 20.00 19.80 19.94 919,099 -0.11(-0.56%)
May 11, 2007 19.88 20.10 19.81 20.05 808,455 +0.25(+1.29%)
May 10, 2007 20.12 20.18 19.63 19.80 1,712,467 -0.50(-2.47%)
May 09, 2007 20.23 20.45 20.17 20.30 924,631 +0.06(+0.31%)
May 08, 2007 20.44 20.46 20.19 20.23 850,505 -0.35(-1.70%)
May 07, 2007 20.48 20.62 20.38 20.58 457,538 +0.10(+0.50%)
May 04, 2007 20.49 20.76 20.43 20.48 621,743 -0.01(-0.04%)
May 03, 2007 20.24 20.72 20.34 20.49 1,228,525 -0.37(-1.75%)
May 02, 2007 20.62 21.15 20.52 20.85 863,274 +0.19(+0.92%)
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.