Carter's Inc (NY: CRI )

85.01 +1.87 (+2.25%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 70.40 71.20 68.05 68.66 862,141 -1.84(-2.61%)
Aug 30, 2022 71.03 71.59 69.58 70.50 602,763 +0.07(+0.09%)
Aug 29, 2022 70.90 71.36 70.03 70.43 515,905 -1.10(-1.53%)
Aug 26, 2022 75.12 75.45 71.49 71.53 575,705 -3.23(-4.32%)
Aug 25, 2022 73.04 74.81 73.04 74.75 374,264 +1.58(+2.16%)
Aug 24, 2022 73.16 73.79 72.14 73.17 486,741 -0.14(-0.19%)
Aug 23, 2022 73.62 74.63 73.28 73.31 397,773 -0.18(-0.24%)
Aug 22, 2022 75.36 75.39 73.32 73.49 474,906 -2.55(-3.35%)
Aug 19, 2022 76.84 77.44 75.59 76.04 485,485 -1.79(-2.31%)
Aug 18, 2022 77.58 77.94 76.81 77.83 384,566 -0.24(-0.31%)
Aug 17, 2022 78.56 79.01 77.50 78.07 403,125 -1.28(-1.62%)
Aug 16, 2022 76.95 80.52 76.95 79.36 601,591 +2.37(+3.08%)
Aug 15, 2022 77.49 78.33 75.99 76.98 491,398 -1.00(-1.29%)
Aug 12, 2022 77.62 78.09 76.58 77.99 497,297 +0.76(+0.99%)
Aug 11, 2022 76.59 78.16 76.34 77.23 397,701 +1.57(+2.08%)
Aug 10, 2022 75.21 76.65 74.96 75.66 518,980 +2.15(+2.92%)
Aug 09, 2022 75.91 75.91 72.85 73.51 852,581 -2.85(-3.74%)
Aug 08, 2022 76.70 78.50 76.34 76.36 629,369 +0.38(+0.50%)
Aug 05, 2022 75.33 76.66 75.13 75.98 521,211 -0.09(-0.12%)
Aug 04, 2022 76.19 76.92 75.82 76.07 545,606 -0.07(-0.09%)
Aug 03, 2022 76.56 76.98 75.27 76.14 857,843 +0.51(+0.68%)
Aug 02, 2022 76.85 76.95 75.47 75.63 1,050,003 -1.77(-2.28%)
Aug 01, 2022 75.44 77.89 74.75 77.39 1,032,209 +1.65(+2.17%)
Jul 29, 2022 75.09 76.56 73.19 75.75 1,783,471 +0.13(+0.17%)
Jul 28, 2022 71.51 75.68 70.75 75.62 1,635,612 +4.23(+5.93%)
Jul 27, 2022 69.05 71.63 68.81 71.39 990,610 +2.47(+3.59%)
Jul 26, 2022 69.96 71.51 68.34 68.92 1,153,935 -4.45(-6.07%)
Jul 25, 2022 74.91 74.91 73.11 73.37 1,139,880 -1.24(-1.66%)
Jul 22, 2022 76.11 77.16 74.60 74.60 841,396 -1.84(-2.41%)
Jul 21, 2022 75.46 76.54 74.44 76.45 612,168 +0.80(+1.06%)
Jul 20, 2022 77.09 77.18 74.77 75.65 916,483 -1.34(-1.74%)
Jul 19, 2022 73.82 77.64 73.73 76.98 1,138,611 +4.05(+5.56%)
Jul 18, 2022 73.07 74.38 72.82 72.93 779,773 +0.35(+0.49%)
Jul 15, 2022 71.26 72.75 70.98 72.58 608,378 +1.55(+2.19%)
Jul 14, 2022 70.49 71.48 69.91 71.03 699,733 -0.46(-0.65%)
Jul 13, 2022 69.82 72.84 69.36 71.49 1,302,031 +0.24(+0.34%)
Jul 12, 2022 70.34 72.73 70.34 71.25 928,900 +0.56(+0.79%)
Jul 11, 2022 68.97 71.30 68.85 70.69 967,496 +1.30(+1.88%)
Jul 08, 2022 68.90 69.99 68.34 69.39 531,458 +0.48(+0.70%)
Jul 07, 2022 67.66 69.03 67.29 68.91 474,716 +1.66(+2.47%)
Jul 06, 2022 67.86 68.80 66.62 67.24 645,247 -0.52(-0.77%)
Jul 05, 2022 65.11 67.77 65.11 67.76 871,228 +1.94(+2.95%)
Jul 01, 2022 65.51 66.29 64.00 65.82 547,500 +0.30(+0.45%)
Jun 30, 2022 65.23 65.83 64.03 65.52 778,873 -0.47(-0.72%)
Jun 29, 2022 66.27 66.27 64.96 66.00 853,537 -0.25(-0.38%)
Jun 28, 2022 68.76 68.96 66.21 66.25 915,955 -2.29(-3.34%)
Jun 27, 2022 69.41 69.56 67.72 68.53 929,462 -0.94(-1.35%)
Jun 24, 2022 67.39 71.16 67.20 69.47 1,250,567 +2.49(+3.72%)
Jun 23, 2022 65.95 67.23 65.87 66.98 665,124 +1.63(+2.49%)
Jun 22, 2022 65.18 66.01 64.87 65.35 825,425 -0.47(-0.72%)
Jun 21, 2022 66.54 66.54 64.90 65.83 754,322 +0.97(+1.49%)
Jun 17, 2022 64.24 65.38 63.31 64.86 1,545,520 +1.25(+1.96%)
Jun 16, 2022 64.91 65.35 63.10 63.62 1,083,059 -3.04(-4.56%)
Jun 15, 2022 65.77 67.65 65.66 66.66 864,825 +0.93(+1.41%)
Jun 14, 2022 66.37 67.27 64.98 65.73 801,065 -0.47(-0.72%)
Jun 13, 2022 65.59 66.36 64.19 66.20 1,196,166 -1.00(-1.49%)
Jun 10, 2022 68.56 68.99 66.94 67.20 698,327 -2.49(-3.57%)
Jun 09, 2022 71.31 71.74 69.11 69.70 1,167,701 -1.64(-2.29%)
Jun 08, 2022 69.95 71.86 68.86 71.33 963,211 -0.12(-0.17%)
Jun 07, 2022 72.36 73.33 71.30 71.45 1,077,654 -1.66(-2.28%)
Jun 06, 2022 73.19 73.56 72.21 73.12 742,336 -0.06(-0.08%)
Jun 03, 2022 72.47 73.85 72.02 73.17 808,702 +0.16(+0.22%)
Jun 02, 2022 71.58 73.02 71.04 73.02 725,399 +1.90(+2.67%)
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.