Carter's, Inc. Common Stock (NY: CRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	54.47	55.98	54.19	55.64	9,526,948	+0.67(+1.23%)
Dec 19, 2024	54.98	55.54	54.58	54.97	498,403	-0.04(-0.08%)
Dec 18, 2024	56.82	56.84	54.93	55.01	877,563	-1.83(-3.22%)
Dec 17, 2024	56.19	58.13	56.16	56.84	966,254	+0.75(+1.34%)
Dec 16, 2024	55.34	57.59	55.29	56.09	1,341,277	+0.40(+0.72%)
Dec 13, 2024	55.21	56.16	54.47	55.69	1,026,875	+0.26(+0.47%)
Dec 12, 2024	54.64	55.53	53.99	55.43	939,956	+0.88(+1.61%)
Dec 11, 2024	54.99	55.36	53.79	54.55	1,080,860	-0.37(-0.67%)
Dec 10, 2024	54.29	55.52	54.06	54.92	964,302	+0.76(+1.40%)
Dec 09, 2024	55.40	55.60	53.16	54.16	1,567,972	-0.68(-1.24%)
Dec 06, 2024	56.36	56.37	54.45	54.84	874,248	-1.02(-1.83%)
Dec 05, 2024	57.11	57.33	55.30	55.86	980,452	-1.15(-2.02%)
Dec 04, 2024	56.04	57.17	55.97	57.01	597,267	+0.69(+1.23%)
Dec 03, 2024	56.64	56.91	55.80	56.32	1,099,759	-0.53(-0.93%)
Dec 02, 2024	54.85	57.29	54.57	56.85	1,045,233	+2.28(+4.18%)
Nov 29, 2024	54.96	55.10	54.33	54.57	484,978	-0.44(-0.80%)
Nov 27, 2024	54.93	55.81	54.86	55.01	693,954	+0.25(+0.46%)
Nov 26, 2024	54.44	55.28	54.25	54.76	935,862	-0.52(-0.94%)
Nov 25, 2024	53.95	55.37	53.70	55.28	1,767,667	+2.11(+3.97%)
Nov 22, 2024	52.22	53.56	52.15	53.17	1,730,076	+1.52(+2.94%)
Nov 21, 2024	50.50	51.72	50.00	51.65	776,590	+1.44(+2.86%)
Nov 20, 2024	50.97	50.97	49.80	50.21	829,251	-1.01(-1.98%)
Nov 19, 2024	51.10	51.63	50.45	51.23	839,126	-0.33(-0.63%)
Nov 18, 2024	52.13	52.13	51.00	51.55	1,133,505	-0.50(-0.97%)
Nov 15, 2024	53.13	53.13	51.60	52.06	932,632	-0.44(-0.84%)
Nov 14, 2024	52.73	53.82	52.14	52.50	1,245,783	-0.41(-0.78%)
Nov 13, 2024	52.65	53.59	52.09	52.91	1,289,322	+1.27(+2.46%)
Nov 12, 2024	53.33	53.83	51.32	51.64	1,675,141	-0.26(-0.49%)
Nov 11, 2024	49.86	52.12	49.86	51.90	1,455,003	+2.32(+4.67%)
Nov 08, 2024	51.44	51.67	49.52	49.58	1,560,941	-1.91(-3.71%)
Nov 07, 2024	52.11	52.89	51.35	51.50	1,894,550	-0.34(-0.65%)
Nov 06, 2024	53.07	53.57	51.21	51.83	2,019,140	-1.37(-2.57%)
Nov 05, 2024	52.54	53.47	52.54	53.20	1,105,017	+0.30(+0.56%)
Nov 04, 2024	53.20	54.30	52.65	52.90	1,025,866	-0.32(-0.59%)
Nov 01, 2024	53.95	54.21	52.60	53.22	1,343,530	-0.67(-1.24%)
Oct 31, 2024	54.71	54.71	52.74	53.89	1,770,830	-0.89(-1.62%)
Oct 30, 2024	54.94	55.99	54.48	54.78	1,040,277	-0.21(-0.38%)
Oct 29, 2024	55.55	56.65	54.61	54.98	2,109,149	-0.57(-1.03%)
Oct 28, 2024	56.40	57.25	55.44	55.55	2,200,130	-0.55(-0.98%)
Oct 25, 2024	63.05	63.17	56.03	56.11	4,915,941	-8.61(-13.30%)
Oct 24, 2024	64.88	65.66	64.59	64.72	1,144,372	+0.14(+0.21%)
Oct 23, 2024	65.04	65.61	64.47	64.58	909,150	-0.79(-1.21%)
Oct 22, 2024	66.17	66.68	65.09	65.37	1,040,909	-0.92(-1.38%)
Oct 21, 2024	66.51	66.82	65.32	66.28	1,158,961	-0.20(-0.30%)
Oct 18, 2024	66.08	66.96	65.67	66.48	887,201	+0.53(+0.81%)
Oct 17, 2024	65.93	66.20	65.18	65.95	968,367	-0.35(-0.53%)
Oct 16, 2024	65.57	67.67	65.45	66.30	1,372,651	+1.20(+1.85%)
Oct 15, 2024	63.01	65.60	62.54	65.10	1,119,591	+2.15(+3.41%)
Oct 14, 2024	60.64	63.47	60.53	62.95	1,561,551	+2.04(+3.35%)
Oct 11, 2024	59.78	60.95	59.74	60.91	808,980	+1.13(+1.90%)
Oct 10, 2024	59.36	59.95	59.29	59.78	663,872	-0.06(-0.10%)
Oct 09, 2024	60.16	60.96	59.72	59.84	1,085,178	-0.45(-0.75%)
Oct 08, 2024	60.03	60.58	59.46	60.29	1,128,534	+0.32(+0.53%)
Oct 07, 2024	63.41	63.57	59.19	59.98	1,498,491	-3.83(-6.01%)
Oct 04, 2024	64.23	64.71	63.54	63.81	679,784	-0.28(-0.43%)
Oct 03, 2024	62.84	64.19	61.98	64.09	923,147	+0.87(+1.37%)
Oct 02, 2024	64.13	64.71	63.20	63.22	1,101,211	-1.68(-2.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.