Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	89.64	90.16	86.29	86.71	1,439,008	-2.64(-2.95%)
Apr 27, 2018	92.09	93.56	88.72	89.35	1,489,965	-2.77(-3.00%)
Apr 26, 2018	86.45	93.13	85.30	92.12	2,666,886	+1.43(+1.58%)
Apr 25, 2018	89.23	91.13	88.72	90.68	1,986,439	+0.79(+0.88%)
Apr 24, 2018	91.38	91.58	89.46	89.89	958,827	-0.96(-1.06%)
Apr 23, 2018	88.99	91.07	88.99	90.85	1,177,269	+1.49(+1.66%)
Apr 20, 2018	91.59	91.90	89.25	89.37	1,663,972	-2.95(-3.19%)
Apr 19, 2018	91.40	92.61	90.53	92.32	927,725	+0.80(+0.88%)
Apr 18, 2018	91.77	92.84	91.35	91.51	800,786	+0.22(+0.25%)
Apr 17, 2018	92.59	92.65	90.94	91.29	1,313,001	-0.93(-1.01%)
Apr 16, 2018	92.13	92.69	91.34	92.22	923,798	+0.37(+0.40%)
Apr 13, 2018	93.98	93.98	91.38	91.85	907,246	-1.69(-1.81%)
Apr 12, 2018	92.73	94.08	92.73	93.54	1,396,105	+0.95(+1.03%)
Apr 11, 2018	91.65	93.11	91.65	92.59	1,102,687	+0.56(+0.61%)
Apr 10, 2018	91.47	92.57	90.08	92.03	1,507,883	+1.76(+1.95%)
Apr 09, 2018	90.41	91.54	89.48	90.27	1,312,795	+0.36(+0.40%)
Apr 06, 2018	90.27	91.16	89.16	89.90	1,530,967	-0.86(-0.94%)
Apr 05, 2018	89.81	91.15	89.34	90.76	1,138,175	+1.58(+1.77%)
Apr 04, 2018	86.82	89.36	86.79	89.18	1,178,627	+1.61(+1.84%)
Apr 03, 2018	87.32	88.13	87.08	87.57	1,016,483	+0.41(+0.47%)
Apr 02, 2018	89.86	90.27	86.48	87.16	1,105,241	-2.82(-3.13%)
Mar 29, 2018		89.98	89.98	89.98	0	-0.76(-0.84%)
Mar 28, 2018	90.29	91.56	90.12	90.74	968,015	+0.78(+0.86%)
Mar 27, 2018	92.00	92.00	89.67	89.96	846,648	-1.47(-1.61%)
Mar 26, 2018	91.28	91.67	90.40	91.43	726,451	+1.69(+1.89%)
Mar 23, 2018	91.44	92.12	89.64	89.74	1,127,671	-1.60(-1.75%)
Mar 22, 2018	92.78	93.47	91.28	91.34	948,597	-2.54(-2.71%)
Mar 21, 2018	94.16	94.65	93.53	93.88	758,973	-0.39(-0.41%)
Mar 20, 2018	93.91	95.46	93.07	94.27	930,739	-0.58(-0.61%)
Mar 19, 2018	95.41	96.79	93.99	94.85	776,460	-1.68(-1.74%)
Mar 16, 2018	95.65	97.20	95.65	96.52	1,018,845	+0.98(+1.02%)
Mar 15, 2018	97.13	97.66	94.58	95.55	1,274,657	-1.75(-1.79%)
Mar 14, 2018	97.11	98.33	95.30	97.29	1,370,448	+0.67(+0.70%)
Mar 13, 2018	97.34	98.38	96.48	96.62	2,166,143	-0.03(-0.04%)
Mar 12, 2018	98.65	98.84	96.27	96.65	1,228,610	-1.99(-2.02%)
Mar 09, 2018	98.73	99.61	97.31	98.64	1,319,123	+0.30(+0.31%)
Mar 08, 2018	100.12	100.83	97.84	98.34	878,808	-1.68(-1.68%)
Mar 07, 2018			99.23	100.02	881,679	-1.41(-1.39%)
Mar 06, 2018	99.79	101.56	98.62	101.43	913,708	+1.72(+1.73%)
Mar 05, 2018	100.47	100.66	98.86	99.71	772,614	-0.79(-0.79%)
Mar 02, 2018	98.98	100.68	97.79	100.50	706,818	+0.60(+0.60%)
Mar 01, 2018	100.83	101.46	98.87	99.90	984,145	-0.56(-0.56%)
Feb 28, 2018	100.63	101.69	99.30	100.46	1,393,635	-0.26(-0.26%)
Feb 27, 2018	103.42	103.42	93.72	100.72	3,295,468	-4.98(-4.72%)
Feb 26, 2018	104.39	106.83	103.45	105.70	1,122,353	+1.64(+1.58%)
Feb 23, 2018	105.09	105.43	103.30	104.06	461,696	-0.28(-0.27%)
Feb 22, 2018			103.55	104.34	601,797	+0.81(+0.78%)
Feb 21, 2018	102.29	105.31	101.96	103.53	600,492	+1.28(+1.25%)
Feb 20, 2018	103.45	103.45	101.98	102.25	568,689	-1.93(-1.85%)
Feb 16, 2018		104.18	104.18	104.18	0	-0.64(-0.61%)
Feb 15, 2018	104.83	105.68	104.06	104.81	906,020	+0.42(+0.40%)
Feb 14, 2018	102.65	105.07	102.33	104.39	612,277	+1.41(+1.37%)
Feb 13, 2018	102.37	103.34	101.74	102.98	553,390	+0.59(+0.58%)
Feb 12, 2018	101.92	103.06	101.19	102.39	892,730	+1.38(+1.36%)
Feb 09, 2018	100.97	101.94	97.63	101.01	1,099,979	+0.73(+0.73%)
Feb 08, 2018	103.28	105.32	100.23	100.28	603,643	-3.31(-3.20%)
Feb 07, 2018	101.61	104.40	101.25	103.59	632,780	+1.98(+1.95%)
Feb 06, 2018	98.96	103.12	97.50	101.61	1,144,844	-1.08(-1.06%)
Feb 05, 2018	103.20	104.94	102.03	102.70	485,771	-0.89(-0.86%)
Feb 02, 2018	104.06	104.88	103.47	103.58	633,288	-0.59(-0.56%)

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.

Carter's Inc (NY: CRI )

Historical Prices

Free News Feed