Carter's Inc (NY: CRI )

101.83 USD +2.01 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 100.00 103.56 100.00 101.83 459,708 +2.01(+2.01%)
Aug 04, 2021 101.64 103.97 99.50 99.82 1,084,856 -2.66(-2.60%)
Aug 03, 2021 101.68 103.78 99.56 102.48 865,562 +1.79(+1.78%)
Aug 02, 2021 99.16 102.91 98.51 100.69 667,504 +2.95(+3.02%)
Jul 30, 2021 104.00 105.54 96.72 97.74 1,933,929 -0.78(-0.79%)
Jul 29, 2021 99.15 100.22 98.50 98.52 759,808 +0.31(+0.32%)
Jul 28, 2021 97.78 98.50 95.55 98.21 603,196 +0.83(+0.85%)
Jul 27, 2021 100.28 100.90 96.98 97.38 574,628 -2.51(-2.51%)
Jul 26, 2021 103.96 103.96 99.02 99.89 317,726 +0.51(+0.51%)
Jul 23, 2021 98.68 99.67 97.53 99.38 700,694 +1.87(+1.92%)
Jul 22, 2021 97.03 97.66 94.85 97.51 928,096 -0.55(-0.56%)
Jul 21, 2021 98.90 100.73 97.99 98.06 693,573 -0.22(-0.22%)
Jul 20, 2021 95.74 99.09 94.84 98.28 780,155 +3.20(+3.37%)
Jul 19, 2021 95.20 96.03 93.37 95.08 704,762 -2.66(-2.72%)
Jul 16, 2021 100.48 100.84 97.54 97.74 330,796 -2.10(-2.10%)
Jul 15, 2021 101.48 101.96 98.69 99.84 392,574 -2.53(-2.47%)
Jul 14, 2021 104.17 104.38 102.25 102.37 471,683 -1.10(-1.06%)
Jul 13, 2021 104.70 105.62 103.38 103.47 489,374 -2.05(-1.94%)
Jul 12, 2021 104.30 105.78 102.86 105.52 733,826 +1.08(+1.03%)
Jul 09, 2021 102.85 105.03 102.45 104.44 684,826 +2.90(+2.86%)
Jul 08, 2021 100.58 102.00 99.17 101.54 365,099 -0.83(-0.81%)
Jul 07, 2021 101.66 103.18 100.48 102.37 343,038 +0.16(+0.16%)
Jul 06, 2021 104.12 104.12 99.71 102.21 659,395 -1.51(-1.46%)
Jul 02, 2021 105.33 105.33 103.09 103.72 305,987 -1.13(-1.08%)
Jul 01, 2021 103.75 105.82 103.04 104.85 696,943 +1.68(+1.63%)
Jun 30, 2021 102.00 104.09 101.46 103.17 607,780 +0.95(+0.93%)
Jun 29, 2021 103.57 104.10 101.84 102.22 750,336 -0.87(-0.84%)
Jun 28, 2021 104.64 105.08 102.74 103.09 399,991 -2.40(-2.28%)
Jun 25, 2021 105.18 107.18 104.40 105.49 763,034 +1.35(+1.30%)
Jun 24, 2021 104.63 105.02 103.12 104.14 331,616 +0.45(+0.43%)
Jun 23, 2021 103.07 103.87 102.38 103.69 332,945 +0.95(+0.92%)
Jun 22, 2021 102.62 103.17 101.02 102.74 419,777 -0.28(-0.27%)
Jun 21, 2021 103.14 104.40 102.86 103.02 395,045 +0.42(+0.41%)
Jun 18, 2021 102.54 104.12 101.14 102.60 779,820 -1.60(-1.54%)
Jun 17, 2021 105.81 105.81 102.14 104.20 492,429 -2.10(-1.98%)
Jun 16, 2021 107.51 108.51 105.82 106.30 799,245 -1.40(-1.30%)
Jun 15, 2021 105.47 107.85 104.62 107.70 695,266 +2.45(+2.33%)
Jun 14, 2021 105.18 105.62 104.03 105.25 436,212 +0.09(+0.09%)
Jun 11, 2021 103.35 105.17 103.15 105.16 341,741 +2.42(+2.36%)
Jun 10, 2021 103.65 104.61 101.93 102.74 317,402 -0.67(-0.65%)
Jun 09, 2021 105.50 106.10 103.28 103.41 535,914 -1.93(-1.83%)
Jun 08, 2021 104.57 106.08 103.17 105.34 460,190 +1.19(+1.14%)
Jun 07, 2021 104.23 105.72 103.69 104.15 632,917 +0.40(+0.39%)
Jun 04, 2021 104.00 104.94 101.28 103.75 537,282 +0.60(+0.58%)
Jun 03, 2021 101.70 104.11 100.72 103.15 650,885 +0.74(+0.72%)
Jun 02, 2021 102.45 102.58 101.19 102.41 516,592 +0.08(+0.08%)
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.