Carter's Inc (NY: CRI )

66.32 -0.75 (-1.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 41.00 41.08 39.96 40.26 752,106 -1.05(-2.54%)
Jul 30, 2012 41.18 41.36 40.66 41.31 1,065,367 +0.17(+0.43%)
Jul 27, 2012 40.65 41.37 40.22 41.14 1,333,220 +0.69(+1.71%)
Jul 26, 2012 41.53 42.21 40.01 40.45 1,659,058 +0.44(+1.09%)
Jul 25, 2012 40.34 41.82 39.73 40.01 3,571,372 -1.42(-3.43%)
Jul 24, 2012 42.07 42.51 41.34 41.43 1,319,273 -0.61(-1.46%)
Jul 23, 2012 41.61 42.23 40.77 42.04 833,980 -0.37(-0.86%)
Jul 20, 2012 42.69 42.79 42.28 42.41 353,673 -0.55(-1.28%)
Jul 19, 2012 43.05 43.34 42.88 42.96 441,236 +0.22(+0.52%)
Jul 18, 2012 41.85 43.01 41.80 42.74 636,197 +0.78(+1.86%)
Jul 17, 2012 42.13 42.30 41.56 41.96 1,405,833 +0.07(+0.17%)
Jul 16, 2012 42.24 42.25 41.68 41.89 577,315 -0.41(-0.96%)
Jul 13, 2012 42.28 42.97 42.08 42.29 483,344 +0.21(+0.49%)
Jul 12, 2012 41.40 42.37 40.88 42.08 699,887 +0.44(+1.05%)
Jul 11, 2012 42.48 42.55 41.12 41.65 948,543 -0.87(-2.06%)
Jul 10, 2012 43.50 44.01 42.30 42.52 866,944 -0.95(-2.18%)
Jul 09, 2012 43.16 44.00 43.16 43.47 826,905 +0.35(+0.81%)
Jul 06, 2012 43.58 43.98 43.09 43.12 737,642 -0.95(-2.16%)
Jul 05, 2012 42.75 44.51 42.68 44.07 1,294,396 +1.18(+2.76%)
Jul 03, 2012 42.06 43.13 42.06 42.89 317,686 +0.83(+1.97%)
Jul 02, 2012 42.08 42.08 41.52 42.06 440,961 +0.26(+0.63%)
Jun 29, 2012 41.19 42.16 40.85 41.80 936,408 +1.22(+3.00%)
Jun 28, 2012 41.66 41.76 40.04 40.58 1,366,965 -1.22(-2.91%)
Jun 27, 2012 41.85 42.13 41.25 41.80 753,513 +0.07(+0.17%)
Jun 26, 2012 41.48 42.03 41.12 41.73 622,495 +0.21(+0.52%)
Jun 25, 2012 41.46 41.63 40.81 41.51 782,190 -0.30(-0.72%)
Jun 22, 2012 41.77 42.54 41.27 41.81 5,736,133 +0.30(+0.73%)
Jun 21, 2012 42.55 42.85 41.39 41.51 887,002 -1.14(-2.66%)
Jun 20, 2012 42.48 43.13 42.34 42.65 796,650 +0.01(+0.02%)
Jun 19, 2012 42.06 42.96 41.97 42.64 718,378 +0.83(+1.98%)
Jun 18, 2012 41.28 41.93 41.19 41.81 607,724 +0.38(+0.92%)
Jun 15, 2012 41.05 41.66 40.97 41.43 866,251 +0.42(+1.03%)
Jun 14, 2012 40.57 41.61 40.49 41.01 746,386 +0.38(+0.94%)
Jun 13, 2012 41.66 41.71 40.46 40.63 618,492 -1.15(-2.76%)
Jun 12, 2012 41.81 41.99 41.04 41.78 808,235 +0.25(+0.61%)
Jun 11, 2012 42.47 42.51 41.49 41.53 731,848 -0.47(-1.12%)
Jun 08, 2012 41.32 42.15 41.09 42.00 713,494 +0.65(+1.58%)
Jun 07, 2012 42.46 42.89 41.19 41.35 847,695 -0.53(-1.27%)
Jun 06, 2012 41.80 41.96 40.96 41.88 1,526,412 +0.37(+0.88%)
Jun 05, 2012 41.16 41.76 41.01 41.51 2,168,681 +0.20(+0.48%)
Jun 04, 2012 41.24 41.57 40.89 41.31 1,020,436 +0.11(+0.27%)
Jun 01, 2012 42.20 42.39 40.71 41.20 1,081,659 -1.65(-3.86%)
May 31, 2012 42.68 42.87 41.39 42.86 2,003,525 +0.10(+0.22%)
May 30, 2012 43.30 43.32 42.60 42.76 641,987 -0.90(-2.06%)
May 29, 2012 43.83 43.94 43.02 43.66 869,670 +0.24(+0.55%)
May 25, 2012 42.93 43.69 42.36 43.42 1,596,146 +1.33(+3.15%)
May 24, 2012 40.50 42.26 40.46 42.09 1,059,806 +1.61(+3.96%)
May 23, 2012 40.08 41.11 39.85 40.49 848,332 +0.21(+0.51%)
May 22, 2012 40.52 40.94 40.09 40.28 732,307 -0.06(-0.14%)
May 21, 2012 39.82 40.50 39.53 40.34 982,968 +0.48(+1.22%)
May 18, 2012 39.51 40.20 39.31 39.85 1,252,415 +0.31(+0.78%)
May 17, 2012 40.79 40.84 39.41 39.54 1,150,051 -1.35(-3.30%)
May 16, 2012 40.60 41.36 40.50 40.89 853,183 +0.29(+0.70%)
May 15, 2012 40.04 41.11 39.80 40.61 1,093,330 +0.48(+1.19%)
May 14, 2012 39.92 40.38 39.65 40.13 578,605 -0.19(-0.47%)
May 11, 2012 39.89 40.57 39.88 40.32 916,649 +0.30(+0.75%)
May 10, 2012 40.60 40.67 39.91 40.02 880,614 -0.28(-0.69%)
May 09, 2012 40.11 40.66 39.86 40.30 579,713 -0.15(-0.37%)
May 08, 2012 40.86 40.92 39.45 40.45 1,182,334 -0.73(-1.78%)
May 07, 2012 41.13 41.67 41.01 41.18 676,284 -0.07(-0.17%)
May 04, 2012 41.92 42.01 41.24 41.25 787,931 -0.99(-2.33%)
May 03, 2012 42.87 43.36 41.98 42.24 982,496 -0.59(-1.37%)
May 02, 2012 42.23 42.97 42.14 42.82 1,168,454 +0.32(+0.75%)
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.