Carter's Inc (NY: CRI )

70.97 +0.85 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.54 24.70 24.18 24.59 740,971 +0.02(+0.10%)
Apr 28, 2011 25.59 25.79 23.98 24.57 1,727,116 -1.33(-5.13%)
Apr 27, 2011 25.16 25.90 25.05 25.90 1,157,599 +0.80(+3.17%)
Apr 26, 2011 24.62 25.14 24.46 25.10 1,028,869 +0.49(+2.00%)
Apr 25, 2011 24.46 24.62 24.40 24.61 400,732 +0.12(+0.49%)
Apr 21, 2011 24.58 24.62 24.15 24.49 474,339 +0.04(+0.16%)
Apr 20, 2011 24.43 24.89 24.23 24.45 758,911 +0.41(+1.72%)
Apr 19, 2011 23.86 24.21 23.78 24.04 430,425 +0.19(+0.80%)
Apr 18, 2011 23.75 23.98 23.40 23.84 530,717 -0.12(-0.50%)
Apr 15, 2011 23.41 23.96 23.12 23.96 603,371 +0.48(+2.03%)
Apr 14, 2011 23.48 23.58 23.29 23.49 282,806 -0.08(-0.34%)
Apr 13, 2011 23.38 23.69 23.11 23.57 580,149 +0.31(+1.33%)
Apr 12, 2011 22.99 23.68 22.99 23.26 318,595 +0.20(+0.86%)
Apr 11, 2011 23.13 23.22 22.87 23.06 345,072 -0.03(-0.14%)
Apr 08, 2011 23.89 23.89 23.03 23.09 598,228 -0.65(-2.75%)
Apr 07, 2011 23.70 23.85 23.48 23.74 714,189 +0.08(+0.34%)
Apr 06, 2011 23.77 23.84 23.54 23.66 761,440 +0.05(+0.20%)
Apr 05, 2011 23.19 23.85 23.01 23.61 905,000 +0.40(+1.71%)
Apr 04, 2011 23.18 23.30 23.00 23.22 522,194 +0.10(+0.41%)
Apr 01, 2011 22.88 23.26 22.79 23.12 602,523 +0.35(+1.54%)
Mar 31, 2011 22.61 22.81 22.40 22.77 517,929 +0.19(+0.85%)
Mar 30, 2011 22.27 22.60 22.15 22.58 552,341 +0.39(+1.76%)
Mar 29, 2011 22.02 22.23 21.86 22.19 765,930 +0.22(+1.01%)
Mar 28, 2011 22.27 22.27 21.95 21.97 436,446 -0.29(-1.32%)
Mar 25, 2011 22.11 22.49 22.02 22.26 651,419 +0.20(+0.90%)
Mar 24, 2011 22.09 22.16 21.69 22.06 637,516 +0.13(+0.58%)
Mar 23, 2011 21.63 22.05 21.41 21.94 553,369 +0.29(+1.32%)
Mar 22, 2011 21.96 21.96 21.59 21.65 225,697 -0.21(-0.95%)
Mar 21, 2011 21.78 21.86 21.68 21.86 812,983 +0.35(+1.63%)
Mar 18, 2011 21.71 21.71 21.47 21.51 1,077,138 -0.09(-0.41%)
Mar 17, 2011 22.17 22.24 21.58 21.59 502,194 -0.29(-1.31%)
Mar 16, 2011 22.29 22.44 21.87 21.88 1,069,246 -0.49(-2.20%)
Mar 15, 2011 22.09 22.52 22.05 22.37 1,032,783 -0.45(-1.95%)
Mar 14, 2011 22.83 22.87 22.61 22.82 830,732 -0.14(-0.59%)
Mar 11, 2011 22.82 23.04 22.68 22.95 645,840 +0.02(+0.07%)
Mar 10, 2011 23.27 23.47 22.94 22.94 1,083,558 -0.58(-2.47%)
Mar 09, 2011 23.07 23.59 22.90 23.52 1,221,101 +0.38(+1.65%)
Mar 08, 2011 22.54 23.19 22.46 23.14 755,527 +0.54(+2.39%)
Mar 07, 2011 22.61 22.88 22.24 22.60 933,078 +0.14(+0.64%)
Mar 04, 2011 22.68 22.71 22.19 22.45 960,909 -0.21(-0.91%)
Mar 03, 2011 22.02 22.69 21.94 22.66 1,285,179 +0.74(+3.37%)
Mar 02, 2011 21.21 22.38 21.08 21.92 2,872,460 -0.14(-0.65%)
Mar 01, 2011 22.76 22.90 21.97 22.06 1,943,208 -0.73(-3.21%)
Feb 28, 2011 23.27 23.36 22.69 22.79 1,160,508 -0.37(-1.61%)
Feb 25, 2011 22.62 23.22 22.58 23.17 817,613 +0.55(+2.43%)
Feb 24, 2011 22.48 22.68 22.28 22.62 671,704 +0.07(+0.32%)
Feb 23, 2011 22.90 22.97 22.27 22.55 906,972 -0.39(-1.70%)
Feb 22, 2011 22.56 23.64 22.56 22.94 1,113,434 +0.25(+1.09%)
Feb 18, 2011 22.69 22.91 22.65 22.69 762,304 +0.00(+0.00%)
Feb 17, 2011 22.71 22.97 22.54 22.69 1,019,272 -0.10(-0.45%)
Feb 16, 2011 22.75 22.83 22.61 22.79 249,082 +0.13(+0.56%)
Feb 15, 2011 22.81 22.87 22.50 22.67 724,073 -0.18(-0.77%)
Feb 14, 2011 22.71 22.86 22.63 22.84 897,985 +0.14(+0.63%)
Feb 11, 2011 22.87 22.99 22.56 22.70 809,046 -0.37(-1.62%)
Feb 10, 2011 23.14 23.48 22.52 23.07 897,373 -0.56(-2.36%)
Feb 09, 2011 23.83 23.99 23.41 23.63 580,671 -0.18(-0.77%)
Feb 08, 2011 23.60 23.84 23.58 23.81 403,512 +0.19(+0.81%)
Feb 07, 2011 23.38 23.78 23.24 23.62 486,939 +0.29(+1.26%)
Feb 04, 2011 22.87 23.51 22.79 23.33 1,088,602 +0.53(+2.34%)
Feb 03, 2011 22.37 22.80 22.25 22.79 706,283 +0.47(+2.10%)
Feb 02, 2011 22.35 22.45 22.26 22.33 505,894 -0.09(-0.39%)
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.