Carter's Inc (NY: CRI )

74.73 +2.68 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 72.49 76.54 72.28 74.73 1,162,597 +2.68(+3.72%)
Jun 23, 2022 70.94 72.31 70.85 72.05 618,337 +1.75(+2.49%)
Jun 22, 2022 70.11 71.00 69.78 70.30 767,361 -0.51(-0.72%)
Jun 21, 2022 71.57 71.57 69.81 70.81 701,260 +1.04(+1.49%)
Jun 17, 2022 69.10 70.33 68.10 69.77 1,436,802 +1.34(+1.96%)
Jun 16, 2022 69.82 70.29 67.88 68.43 1,006,872 -3.27(-4.56%)
Jun 15, 2022 70.75 72.77 70.63 71.70 803,990 +1.00(+1.41%)
Jun 14, 2022 71.39 72.36 69.90 70.70 744,715 -0.51(-0.72%)
Jun 13, 2022 70.55 71.39 69.05 71.21 1,112,023 -1.08(-1.49%)
Jun 10, 2022 73.75 74.22 72.00 72.29 649,204 -2.68(-3.57%)
Jun 09, 2022 76.71 77.17 74.34 74.97 1,085,560 -1.76(-2.29%)
Jun 08, 2022 75.24 77.30 74.08 76.73 895,455 -0.13(-0.17%)
Jun 07, 2022 77.83 78.88 76.70 76.86 1,001,847 -1.79(-2.28%)
Jun 06, 2022 78.73 79.13 77.67 78.65 690,117 -0.06(-0.08%)
Jun 03, 2022 77.95 79.44 77.47 78.71 751,815 +0.17(+0.22%)
Jun 02, 2022 77.00 78.54 76.42 78.54 674,372 +2.04(+2.67%)
Jun 01, 2022 78.11 78.72 75.88 76.50 683,819 -0.55(-0.71%)
May 31, 2022 76.82 77.78 75.68 77.05 702,260 -0.19(-0.25%)
May 27, 2022 76.65 78.09 76.44 77.24 576,585 -0.70(-0.90%)
May 26, 2022 76.06 78.90 76.06 77.94 662,061 +2.94(+3.92%)
May 25, 2022 72.22 76.50 72.05 75.00 785,759 +2.70(+3.73%)
May 24, 2022 74.09 74.26 71.36 72.30 1,401,568 -3.07(-4.07%)
May 23, 2022 73.19 76.94 72.91 75.37 1,087,415 -0.08(-0.11%)
May 20, 2022 79.50 79.64 73.18 75.45 1,055,355 -3.06(-3.90%)
May 19, 2022 77.96 79.66 77.44 78.51 958,667 -0.62(-0.78%)
May 18, 2022 81.05 81.28 75.31 79.13 1,169,513 -5.15(-6.11%)
May 17, 2022 84.21 84.97 82.82 84.28 383,127 +1.45(+1.75%)
May 16, 2022 82.98 83.05 81.00 82.83 478,633 +0.10(+0.12%)
May 13, 2022 82.90 83.77 81.96 82.73 452,669 +0.50(+0.61%)
May 12, 2022 78.18 82.29 78.17 82.23 728,966 +3.82(+4.87%)
May 11, 2022 78.89 79.88 78.08 78.41 668,513 -0.63(-0.80%)
May 10, 2022 81.84 82.91 77.48 79.04 653,334 -2.00(-2.47%)
May 09, 2022 79.36 82.97 79.04 81.04 777,986 +0.74(+0.92%)
May 06, 2022 80.30 81.08 78.54 80.30 916,448 -0.71(-0.88%)
May 05, 2022 85.01 85.01 80.14 81.01 669,205 -4.92(-5.73%)
May 04, 2022 84.79 86.02 82.13 85.93 413,191 +1.33(+1.57%)
May 03, 2022 85.01 85.80 83.55 84.60 777,879 -0.67(-0.79%)
May 02, 2022 83.90 85.41 82.36 85.27 782,814 +1.03(+1.22%)
Apr 29, 2022 88.50 91.05 84.14 84.24 966,592 -4.45(-5.02%)
Apr 28, 2022 86.60 89.43 85.76 88.69 1,112,922 +2.85(+3.32%)
Apr 27, 2022 83.50 87.29 83.50 85.84 1,047,301 -0.74(-0.85%)
Apr 26, 2022 88.69 89.90 86.55 86.58 591,308 -3.14(-3.50%)
Apr 25, 2022 89.31 89.84 86.77 89.72 681,846 -0.26(-0.29%)
Apr 22, 2022 92.06 92.06 89.74 89.98 575,142 -2.92(-3.14%)
Apr 21, 2022 94.72 94.93 92.31 92.90 352,749 -0.78(-0.83%)
Apr 20, 2022 92.00 93.93 91.62 93.68 345,739 +2.18(+2.38%)
Apr 19, 2022 89.40 92.00 89.26 91.50 316,966 +2.59(+2.91%)
Apr 18, 2022 89.46 90.59 88.36 88.91 396,776 -0.79(-0.88%)
Apr 14, 2022 89.09 90.58 88.90 89.70 339,080 +0.76(+0.85%)
Apr 13, 2022 87.79 89.94 87.60 88.94 435,810 +0.85(+0.96%)
Apr 12, 2022 88.24 90.19 87.62 88.09 447,682 +0.67(+0.77%)
Apr 11, 2022 88.15 90.48 87.17 87.42 562,426 -1.31(-1.48%)
Apr 08, 2022 87.95 89.54 86.37 88.73 561,067 +0.73(+0.83%)
Apr 07, 2022 86.57 88.52 84.42 88.00 976,385 +1.38(+1.59%)
Apr 06, 2022 87.97 88.11 85.32 86.62 714,259 -2.31(-2.60%)
Apr 05, 2022 89.20 90.59 88.62 88.93 569,625 -1.53(-1.69%)
Apr 04, 2022 88.75 91.04 87.79 90.46 670,401 +1.25(+1.40%)
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.